Rigel Pharmaceuticals (NQ: RIGL )

4.140 USD -0.040 (-0.96%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 4.260 4.285 4.160 4.180 778,332 -0.07(-1.65%)
Jul 21, 2021 4.210 4.270 4.135 4.250 607,451 +0.05(+1.19%)
Jul 20, 2021 4.120 4.220 4.090 4.200 1,349,863 +0.14(+3.45%)
Jul 19, 2021 3.960 4.140 3.920 4.060 1,027,641 +0.00(+0.00%)
Jul 16, 2021 4.150 4.200 4.030 4.060 1,092,596 -0.03(-0.73%)
Jul 15, 2021 4.070 4.130 4.010 4.090 1,002,008 +0.00(+0.00%)
Jul 14, 2021 4.180 4.200 4.080 4.090 981,883 -0.06(-1.45%)
Jul 13, 2021 4.200 4.230 4.115 4.150 929,592 -0.06(-1.43%)
Jul 12, 2021 4.340 4.370 4.190 4.210 910,250 -0.10(-2.32%)
Jul 09, 2021 4.220 4.310 4.160 4.310 647,453 +0.12(+2.86%)
Jul 08, 2021 4.050 4.255 4.010 4.190 1,610,672 +0.02(+0.48%)
Jul 07, 2021 4.380 4.410 4.140 4.170 1,819,952 -0.25(-5.66%)
Jul 06, 2021 4.440 4.480 4.330 4.420 1,228,368 +0.01(+0.23%)
Jul 02, 2021 4.520 4.550 4.340 4.410 777,592 -0.09(-2.00%)
Jul 01, 2021 4.350 4.500 4.250 4.500 1,130,370 +0.16(+3.69%)
Jun 30, 2021 4.470 4.468 4.315 4.340 1,619,388 -0.11(-2.47%)
Jun 29, 2021 4.620 4.620 4.450 4.450 1,306,343 -0.02(-0.45%)
Jun 28, 2021 4.600 4.620 4.440 4.470 1,497,453 -0.07(-1.54%)
Jun 25, 2021 4.230 4.590 4.230 4.540 3,843,521 +0.24(+5.58%)
Jun 24, 2021 4.190 4.340 4.190 4.300 1,385,600 +0.07(+1.65%)
Jun 23, 2021 4.240 4.270 4.145 4.230 1,233,757 +0.02(+0.48%)
Jun 22, 2021 4.230 4.240 4.130 4.210 1,250,195 -0.05(-1.17%)
Jun 21, 2021 4.260 4.340 4.180 4.260 2,042,960 +0.04(+0.95%)
Jun 18, 2021 4.070 4.270 4.065 4.220 5,687,044 +0.02(+0.48%)
Jun 17, 2021 4.210 4.240 4.130 4.200 1,507,367 +0.00(+0.00%)
Jun 16, 2021 4.220 4.230 4.050 4.200 1,870,412 -0.06(-1.41%)
Jun 15, 2021 4.320 4.400 4.245 4.260 2,137,717 -0.11(-2.52%)
Jun 14, 2021 4.050 4.430 4.050 4.370 4,014,687 +0.35(+8.71%)
Jun 11, 2021 4.100 4.140 3.940 4.020 2,604,134 -0.16(-3.83%)
Jun 10, 2021 4.120 4.180 4.060 4.180 2,127,922 +0.09(+2.20%)
Jun 09, 2021 4.030 4.150 4.020 4.090 1,951,645 +0.10(+2.51%)
Jun 08, 2021 4.030 4.140 3.930 3.990 4,480,128 -0.04(-0.99%)
Jun 07, 2021 4.000 4.110 3.900 4.030 3,336,080 +0.05(+1.26%)
Jun 04, 2021 3.800 4.010 3.790 3.980 2,463,119 +0.18(+4.74%)
Jun 03, 2021 3.740 3.820 3.680 3.800 1,315,750 +0.03(+0.80%)
Jun 02, 2021 3.640 3.780 3.620 3.770 1,372,762 +0.11(+3.01%)
Jun 01, 2021 3.760 3.780 3.640 3.660 1,129,551 -0.06(-1.61%)
May 28, 2021 3.780 3.838 3.690 3.720 1,168,269 -0.05(-1.33%)
May 27, 2021 3.720 3.790 3.670 3.770 2,646,948 +0.08(+2.17%)
May 26, 2021 3.610 3.720 3.573 3.690 967,012 +0.12(+3.36%)
May 25, 2021 3.610 3.679 3.560 3.570 1,219,836 -0.07(-1.92%)
May 24, 2021 3.640 3.645 3.580 3.640 1,038,720 -0.01(-0.27%)
May 21, 2021 3.710 3.750 3.627 3.650 962,014 -0.03(-0.82%)
May 20, 2021 3.630 3.710 3.600 3.680 933,882 +0.04(+1.10%)
May 19, 2021 3.790 3.790 3.600 3.640 1,540,709 -0.15(-3.83%)
May 18, 2021 3.690 3.818 3.650 3.785 1,738,085 +0.10(+2.85%)
May 17, 2021 3.680 3.760 3.580 3.680 1,294,463 -0.03(-0.81%)
May 14, 2021 3.630 3.730 3.453 3.710 2,183,039 +0.09(+2.49%)
May 13, 2021 3.710 3.760 3.580 3.620 3,698,396 -0.07(-1.90%)
May 12, 2021 3.250 4.050 3.210 3.690 12,297,324 +0.47(+14.60%)
May 11, 2021 3.080 3.280 3.005 3.220 2,261,223 +0.05(+1.58%)
May 10, 2021 3.350 3.350 3.160 3.170 1,730,168 -0.21(-6.21%)
May 07, 2021 3.330 3.430 3.290 3.380 1,706,054 +0.12(+3.68%)
May 06, 2021 3.470 3.470 3.200 3.260 3,328,557 -0.21(-6.05%)
May 05, 2021 3.480 3.520 3.390 3.470 2,175,487 +0.03(+0.87%)
May 04, 2021 3.630 3.690 3.420 3.440 2,429,600 -0.21(-5.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.