Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.100 -0.060 (-5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 1.120 1.135 1.070 1.100 2,036,761 -0.06(-5.17%)
Sep 22, 2022 1.200 1.210 1.130 1.160 3,683,087 -0.05(-4.13%)
Sep 21, 2022 1.230 1.280 1.200 1.210 1,716,111 -0.03(-2.42%)
Sep 20, 2022 1.280 1.305 1.200 1.240 2,628,187 -0.08(-6.06%)
Sep 19, 2022 1.240 1.330 1.200 1.320 4,068,901 +0.08(+6.45%)
Sep 16, 2022 1.300 1.320 1.195 1.240 32,286,788 -0.08(-6.06%)
Sep 15, 2022 1.300 1.330 1.260 1.320 5,028,650 +0.04(+3.13%)
Sep 14, 2022 1.320 1.330 1.260 1.280 5,542,399 -0.02(-1.54%)
Sep 13, 2022 1.400 1.400 1.270 1.300 6,254,145 -0.13(-9.09%)
Sep 12, 2022 1.440 1.445 1.340 1.430 5,150,688 +0.00(+0.00%)
Sep 09, 2022 1.450 1.500 1.410 1.430 2,176,938 -0.01(-0.69%)
Sep 08, 2022 1.430 1.470 1.405 1.440 4,040,141 +0.00(+0.00%)
Sep 07, 2022 1.340 1.460 1.325 1.440 2,979,848 +0.12(+9.09%)
Sep 06, 2022 1.430 1.460 1.310 1.320 2,904,764 -0.11(-7.69%)
Sep 02, 2022 1.540 1.595 1.415 1.430 3,101,577 -0.11(-7.14%)
Sep 01, 2022 1.420 1.540 1.350 1.540 2,492,764 +0.12(+8.45%)
Aug 31, 2022 1.400 1.500 1.380 1.420 3,855,595 +0.04(+2.90%)
Aug 30, 2022 1.440 1.440 1.345 1.380 2,811,145 -0.03(-2.13%)
Aug 29, 2022 1.470 1.490 1.395 1.410 2,591,759 -0.06(-4.08%)
Aug 26, 2022 1.610 1.620 1.440 1.470 3,466,533 -0.13(-8.13%)
Aug 25, 2022 1.680 1.700 1.580 1.600 2,127,582 -0.05(-3.03%)
Aug 24, 2022 1.710 1.730 1.605 1.650 3,362,233 -0.07(-4.07%)
Aug 23, 2022 1.520 1.740 1.490 1.720 4,485,103 +0.23(+15.44%)
Aug 22, 2022 1.510 1.550 1.460 1.490 2,861,139 -0.03(-1.97%)
Aug 19, 2022 1.600 1.675 1.505 1.520 2,416,372 -0.10(-6.17%)
Aug 18, 2022 1.730 1.760 1.550 1.620 5,642,027 +0.03(+1.89%)
Aug 17, 2022 1.540 1.670 1.530 1.590 3,979,422 +0.03(+1.92%)
Aug 16, 2022 1.560 1.610 1.530 1.560 2,593,770 +0.00(+0.00%)
Aug 15, 2022 1.510 1.590 1.500 1.560 2,682,601 +0.02(+1.30%)
Aug 12, 2022 1.410 1.570 1.410 1.540 3,313,813 +0.14(+10.00%)
Aug 11, 2022 1.470 1.589 1.380 1.400 4,305,723 -0.11(-7.28%)
Aug 10, 2022 1.380 1.520 1.371 1.510 3,646,673 +0.15(+11.03%)
Aug 09, 2022 1.440 1.460 1.290 1.360 3,237,894 -0.13(-8.72%)
Aug 08, 2022 1.510 1.538 1.400 1.490 2,672,126 -0.03(-1.97%)
Aug 05, 2022 1.410 1.520 1.370 1.520 3,885,404 +0.08(+5.56%)
Aug 04, 2022 1.400 1.460 1.390 1.440 5,175,579 +0.03(+2.13%)
Aug 03, 2022 1.560 1.630 1.370 1.410 14,262,815 +0.11(+8.46%)
Aug 02, 2022 1.220 1.300 1.210 1.300 2,739,255 +0.09(+7.44%)
Aug 01, 2022 1.200 1.280 1.170 1.210 2,824,993 +0.02(+1.68%)
Jul 29, 2022 1.230 1.240 1.160 1.190 1,968,788 -0.06(-4.80%)
Jul 28, 2022 1.260 1.280 1.200 1.250 1,884,100 -0.02(-1.57%)
Jul 27, 2022 1.200 1.280 1.160 1.270 3,015,855 +0.08(+6.72%)
Jul 26, 2022 1.160 1.290 1.140 1.190 2,866,664 +0.00(+0.00%)
Jul 25, 2022 1.150 1.200 1.140 1.190 2,155,316 +0.05(+4.39%)
Jul 22, 2022 1.250 1.270 1.110 1.140 2,437,546 -0.10(-8.06%)
Jul 21, 2022 1.290 1.310 1.225 1.240 2,258,023 -0.04(-3.13%)
Jul 20, 2022 1.320 1.430 1.230 1.280 3,833,805 -0.06(-4.48%)
Jul 19, 2022 1.240 1.370 1.210 1.340 6,622,273 +0.11(+8.94%)
Jul 18, 2022 1.310 1.350 1.200 1.230 3,019,459 -0.08(-6.11%)
Jul 15, 2022 1.270 1.330 1.181 1.310 3,261,941 +0.07(+5.65%)
Jul 14, 2022 1.290 1.340 1.213 1.240 3,391,690 -0.09(-6.77%)
Jul 13, 2022 1.260 1.380 1.240 1.330 3,613,641 +0.04(+3.10%)
Jul 12, 2022 1.250 1.385 1.160 1.290 5,116,596 +0.07(+5.74%)
Jul 11, 2022 1.360 1.390 1.220 1.220 2,288,062 -0.16(-11.59%)
Jul 08, 2022 1.300 1.380 1.290 1.380 2,443,230 +0.06(+4.55%)
Jul 07, 2022 1.280 1.360 1.250 1.320 3,036,052 +0.06(+4.76%)
Jul 06, 2022 1.350 1.400 1.240 1.260 3,055,565 -0.10(-7.35%)
Jul 05, 2022 1.210 1.360 1.150 1.360 5,824,002 +0.11(+8.80%)
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.