Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigel Pharmaceuticals (NQ: RIGL )

13.69 +0.06 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 858.60 923.40 858.60 891.81 827 +33.21(+3.87%)
Dec 30, 2002 866.70 891.00 826.20 858.60 1,273 -16.20(-1.85%)
Dec 27, 2002 923.40 923.40 850.50 874.80 511 +23.49(+2.76%)
Dec 26, 2002 842.40 931.50 842.40 851.31 650 -16.20(-1.87%)
Dec 24, 2002 826.20 891.00 826.20 867.51 287 -31.59(-3.51%)
Dec 23, 2002 923.40 955.80 818.10 899.10 777 -56.70(-5.93%)
Dec 20, 2002 923.40 955.80 866.70 955.80 1,285 +24.30(+2.61%)
Dec 19, 2002 866.70 931.50 858.60 931.50 1,284 +48.60(+5.50%)
Dec 18, 2002 955.80 955.80 858.60 882.90 410 -48.60(-5.22%)
Dec 17, 2002 923.40 972.00 923.40 931.50 357 +32.40(+3.60%)
Dec 16, 2002 1012 1012 899.10 899.10 385 -56.70(-5.93%)
Dec 13, 2002 980.10 980.10 891.00 955.80 874 -81.00(-7.81%)
Dec 12, 2002 963.90 1037 963.90 1037 50 +32.40(+3.23%)
Dec 11, 2002 963.90 1037 931.50 1004 856 +0.00(+0.00%)
Dec 10, 2002 1053 1053 931.50 1004 441 +16.20(+1.64%)
Dec 09, 2002 1021 1061 980.10 988.20 828 -72.90(-6.87%)
Dec 06, 2002 1061 1126 1053 1061 88 -8.10(-0.76%)
Dec 05, 2002 1094 1134 1069 1069 110 +6.48(+0.61%)
Dec 04, 2002 1029 1094 1021 1063 435 +64.80(+6.49%)
Dec 03, 2002 1200 1200 988.20 997.92 667 -217.08(-17.87%)
Dec 02, 2002 1247 1288 1094 1215 247 -24.30(-1.96%)
Nov 27, 2002 1045 1256 1045 1239 461 +186.30(+17.69%)
Nov 26, 2002 1094 1174 980.10 1053 365 -137.70(-11.56%)
Nov 25, 2002 1134 1191 1094 1191 208 +56.70(+5.00%)
Nov 22, 2002 1126 1134 1021 1134 370 +65.61(+6.14%)
Nov 21, 2002 1021 1134 1012 1068 365 -65.61(-5.79%)
Nov 20, 2002 1021 1134 1021 1134 104 +121.50(+12.00%)
Nov 19, 2002 1012 1102 1012 1012 60 -81.00(-7.41%)
Nov 18, 2002 1078 1126 1069 1094 171 -8.10(-0.74%)
Nov 15, 2002 1150 1150 1013 1102 285 -56.70(-4.90%)
Nov 14, 2002 1150 1158 1069 1158 254 +32.40(+2.88%)
Nov 13, 2002 1207 1215 1069 1126 222 +113.40(+11.20%)
Nov 12, 2002 980.10 1077 972.00 1012 542 +64.80(+6.84%)
Nov 11, 2002 1223 1223 874.80 947.70 305 -89.10(-8.59%)
Nov 08, 2002 1222 1223 1012 1037 151 -178.20(-14.67%)
Nov 07, 2002 1272 1280 1215 1215 210 -64.80(-5.06%)
Nov 06, 2002 1215 1296 1174 1280 408 +64.80(+5.33%)
Nov 05, 2002 1256 1256 1195 1215 5,778 -40.50(-3.23%)
Nov 04, 2002 1256 1256 1191 1256 3,284 +40.50(+3.33%)
Nov 01, 2002 1256 1256 1158 1215 820 +0.00(+0.00%)
Oct 31, 2002 1272 1272 1174 1215 508 +0.00(+0.00%)
Oct 30, 2002 1175 1247 1004 1215 471 +0.00(+0.00%)
Oct 29, 2002 1118 1215 1012 1215 255 +97.20(+8.70%)
Oct 28, 2002 1053 1215 1053 1118 136 -105.30(-8.61%)
Oct 25, 2002 1134 1223 1094 1223 263 +129.60(+11.85%)
Oct 24, 2002 1215 1256 1094 1094 174 -121.50(-10.00%)
Oct 23, 2002 1223 1377 1021 1215 406 -161.19(-11.71%)
Oct 22, 2002 1280 1450 891.00 1376 433 -33.21(-2.36%)
Oct 21, 2002 1418 1490 1361 1409 172 +24.30(+1.75%)
Oct 18, 2002 1397 1458 1320 1385 155 +8.10(+0.59%)
Oct 17, 2002 1239 1377 1239 1377 113 +137.70(+11.11%)
Oct 16, 2002 1369 1418 1231 1239 185 -170.10(-12.07%)
Oct 15, 2002 1256 1418 1256 1409 128 +121.50(+9.43%)
Oct 14, 2002 1418 1418 1264 1288 123 -145.80(-10.17%)
Oct 11, 2002 1449 1644 1345 1434 296 +32.40(+2.31%)
Oct 10, 2002 1369 1418 1288 1401 115 -16.20(-1.14%)
Oct 09, 2002 1239 1418 1126 1418 932 +174.15(+14.01%)
Oct 08, 2002 1336 1377 1134 1243 202 -4.05(-0.32%)
Oct 07, 2002 1458 1458 1102 1247 161 -48.60(-3.75%)
Oct 04, 2002 1361 1361 1296 1296 80 -89.10(-6.43%)
Oct 03, 2002 1434 1474 1361 1385 58 -121.50(-8.06%)
Oct 02, 2002 1531 1652 1507 1507 227 -32.40(-2.11%)
Oct 01, 2002 1328 1539 1183 1539 276 +243.00(+18.75%)
Sep 30, 2002 1296 1345 1127 1296 1,503 +56.70(+4.58%)
Sep 27, 2002 1223 1256 1166 1239 432 -24.30(-1.92%)
Sep 26, 2002 1151 1336 1151 1264 2,131 -153.90(-10.86%)
Sep 25, 2002 1369 1418 1134 1418 775 +275.40(+24.11%)
Sep 24, 2002 1312 1353 1142 1142 473 -259.20(-18.50%)
Sep 23, 2002 1507 1596 1336 1401 503 -218.70(-13.50%)
Sep 20, 2002 1660 1669 1539 1620 1,066 +72.90(+4.71%)
Sep 19, 2002 1668 1678 1531 1547 303 -24.30(-1.55%)
Sep 18, 2002 1709 1709 1547 1571 1,068 -129.60(-7.62%)
Sep 17, 2002 1863 1863 1701 1701 152 +0.00(+0.00%)
Sep 16, 2002 1798 1798 1701 1701 111 -89.10(-4.98%)
Sep 13, 2002 1758 1839 1734 1790 84 +24.30(+1.38%)
Sep 12, 2002 1709 1798 1709 1766 21,000 +55.89(+3.27%)
Sep 11, 2002 1855 1904 1709 1710 184 -177.39(-9.40%)
Sep 10, 2002 1799 1887 1709 1887 94 +89.10(+4.95%)
Sep 09, 2002 1855 1855 1709 1798 128 -24.30(-1.33%)
Sep 06, 2002 1822 1863 1701 1822 83 +81.00(+4.65%)
Sep 05, 2002 1782 1863 1742 1742 243 -40.50(-2.27%)
Sep 04, 2002 1733 1814 1652 1782 609 +56.70(+3.29%)
Sep 03, 2002 1709 1790 1652 1725 276 +24.30(+1.43%)
Aug 30, 2002 1887 1895 1701 1701 163 -105.30(-5.83%)
Aug 29, 2002 1887 1887 1733 1806 173 +72.90(+4.21%)
Aug 28, 2002 1725 1936 1725 1733 221 -32.40(-1.83%)
Aug 27, 2002 1766 1904 1758 1766 308 -137.70(-7.23%)
Aug 26, 2002 2025 2025 1782 1904 1,463 +145.80(+8.29%)
Aug 23, 2002 1864 1984 1742 1758 230 -193.59(-9.92%)
Aug 22, 2002 2001 2001 1807 1951 121 -73.71(-3.64%)
Aug 21, 2002 2009 2025 1831 2025 105 +81.00(+4.17%)
Aug 20, 2002 1993 2041 1806 1944 301 -32.40(-1.64%)
Aug 16, 2002 1806 2017 1725 1976 484 +186.30(+10.41%)
Aug 15, 2002 1960 1968 1709 1790 221 -40.50(-2.21%)
Aug 14, 2002 1814 1936 1636 1831 504 +178.20(+10.78%)
Aug 13, 2002 1750 2008 1628 1652 319 -332.10(-16.73%)
Aug 12, 2002 1879 2049 1822 1984 567 +146.61(+7.98%)
Aug 07, 2002 1822 1847 1717 1838 6,777 +23.49(+1.29%)
Aug 06, 2002 1685 1904 1685 1814 172 +113.40(+6.67%)
Aug 05, 2002 1685 1928 1677 1701 143 -40.50(-2.33%)
Aug 02, 2002 1790 1879 1685 1742 192 -129.60(-6.93%)
Aug 01, 2002 1685 1887 1677 1871 43,666 +170.10(+10.00%)
Jul 31, 2002 2025 2025 1701 1701 217 -315.90(-15.66%)
Jul 30, 2002 1790 2017 1709 2017 44,666 +72.90(+3.75%)
Jul 29, 2002 1782 1960 1725 1944 271 +129.60(+7.14%)
Jul 26, 2002 1895 1912 1628 1814 84 -89.10(-4.68%)
Jul 25, 2002 1766 1968 1725 1904 381 +137.70(+7.80%)
Jul 24, 2002 1669 1782 1628 1766 326 +105.30(+6.34%)
Jul 23, 2002 1814 1814 1660 1660 162 -162.00(-8.89%)
Jul 22, 2002 1742 1887 1742 1822 251 +81.00(+4.65%)
Jul 19, 2002 1831 1895 1742 1742 535 -105.30(-5.70%)
Jul 17, 2002 1701 1855 1628 1847 1,226 -113.40(-5.79%)
Jul 12, 2002 2333 2333 1863 1960 450 -226.80(-10.37%)
Jul 11, 2002 2390 2390 2106 2187 393 +40.50(+1.89%)
Jul 10, 2002 2438 2487 2146 2146 1,948 -137.70(-6.03%)
Jul 09, 2002 2203 2284 2203 2284 342 +81.00(+3.68%)
Jul 08, 2002 2430 2430 2203 2203 511 -202.50(-8.42%)
Jul 05, 2002 2009 2430 1782 2406 552 +299.70(+14.23%)
Jul 04, 2002 2025 2122 1863 2106 237 +0.00(+0.00%)
Jul 03, 2002 2025 2122 1863 2106 237 +24.30(+1.17%)
Jul 02, 2002 2260 2260 1822 2082 503 -202.50(-8.87%)
Jul 01, 2002 2665 2665 1879 2284 1,630 -672.30(-22.74%)
Jun 28, 2002 2187 2956 2025 2956 3,995 +769.50(+35.19%)
Jun 27, 2002 2098 2398 1944 2187 332 +81.00(+3.85%)
Jun 26, 2002 1863 2106 1782 2106 1,043 +324.00(+18.18%)
Jun 25, 2002 2236 2276 1782 1782 1,032 -648.00(-26.67%)
Jun 20, 2002 2390 2511 2260 2430 491 +40.50(+1.69%)
Jun 19, 2002 2568 2673 2292 2390 724 +0.00(+0.00%)
Jun 18, 2002 2406 2470 2365 2390 246 -113.40(-4.53%)
Jun 17, 2002 2398 2503 2244 2503 943 +0.00(+0.00%)
Jun 14, 2002 2430 2503 2317 2503 616 +32.40(+1.31%)
Jun 12, 2002 2916 3021 2308 2470 518 -332.10(-11.85%)
Jun 11, 2002 2859 2940 2673 2803 185 +47.79(+1.73%)
Jun 10, 2002 2649 2843 2632 2755 94 -55.89(-1.99%)
Jun 07, 2002 2632 2819 2632 2811 205 +137.70(+5.15%)
Jun 06, 2002 3038 3038 2673 2673 690 -372.60(-12.23%)
Jun 05, 2002 3260 3260 2916 3046 426 -162.00(-5.05%)
May 31, 2002 2876 3216 2681 3208 614 +356.40(+12.50%)
May 28, 2002 2835 2989 2632 2851 295 +170.10(+6.34%)
May 27, 2002 3110 3240 2666 2681 394 +0.00(+0.00%)
May 24, 2002 3110 3240 2666 2681 394 -356.40(-11.73%)
May 23, 2002 2673 3038 2673 3038 377 +129.60(+4.46%)
May 22, 2002 2754 2940 2672 2908 402 +162.00(+5.90%)
May 21, 2002 2859 2948 2746 2746 1,337 -89.91(-3.17%)
May 20, 2002 2835 2916 2835 2836 613 -136.08(-4.58%)
May 17, 2002 3038 3038 2835 2972 573 -65.61(-2.16%)
May 16, 2002 3216 3216 2925 3038 386 +55.89(+1.87%)
May 15, 2002 3179 3200 2982 2982 591 -104.49(-3.39%)
May 14, 2002 2989 3151 2908 3086 905 +121.50(+4.10%)
May 13, 2002 2770 2989 2763 2965 430 +193.59(+6.99%)
May 10, 2002 3094 3151 2689 2771 592 -129.60(-4.47%)
May 09, 2002 3086 3143 2876 2901 276 -420.39(-12.66%)
May 08, 2002 3086 3321 2835 3321 630 +259.20(+8.47%)
May 07, 2002 3402 3402 2876 3062 665 -340.20(-10.00%)
May 06, 2002 4001 4001 3402 3402 364 -283.50(-7.69%)
May 03, 2002 3604 3904 3604 3686 553 -226.80(-5.80%)
May 02, 2002 3815 3912 3645 3912 127 +89.10(+2.33%)
May 01, 2002 3596 3847 3564 3823 542 +48.60(+1.29%)
Apr 30, 2002 3434 3961 3434 3775 251 +315.90(+9.13%)
Apr 29, 2002 4001 4001 3442 3459 606 -170.91(-4.71%)
Apr 26, 2002 3726 3799 3630 3630 393 -120.69(-3.22%)
Apr 25, 2002 3969 4163 3750 3750 300 -56.70(-1.49%)
Apr 24, 2002 3864 4358 3702 3807 634 +48.60(+1.29%)
Apr 23, 2002 3596 4001 3524 3758 165 +112.59(+3.09%)
Apr 22, 2002 3653 3969 3645 3646 360 -161.19(-4.23%)
Apr 19, 2002 3451 3888 3451 3807 240 +89.10(+2.40%)
Apr 18, 2002 3677 3718 3483 3718 68 +275.40(+8.00%)
Apr 17, 2002 3912 4115 3345 3442 548 -437.40(-11.27%)
Apr 16, 2002 3669 3880 3483 3880 388 +332.10(+9.36%)
Apr 15, 2002 3564 3645 3524 3548 181 +32.40(+0.92%)
Apr 12, 2002 3191 3645 3183 3515 714 +283.50(+8.77%)
Apr 11, 2002 3240 3240 3127 3232 156 -210.60(-6.12%)
Apr 10, 2002 3017 3483 3013 3442 522 +413.10(+13.64%)
Apr 09, 2002 3029 3029 2770 3029 98 +40.50(+1.36%)
Apr 08, 2002 2805 2989 2755 2989 135 +32.40(+1.10%)
Apr 05, 2002 3038 3200 2956 2956 206 -56.70(-1.88%)
Apr 04, 2002 2916 3013 2916 3013 52 +129.60(+4.49%)
Apr 03, 2002 2900 3038 2794 2884 197 +105.30(+3.79%)
Apr 02, 2002 3029 3038 2673 2778 172 -259.20(-8.53%)
Apr 01, 2002 2835 3038 2632 3038 418 +162.00(+5.63%)
Mar 29, 2002 2770 2916 2632 2876 727 +0.00(+0.00%)
Mar 28, 2002 2770 2916 2632 2876 727 +40.50(+1.43%)
Mar 27, 2002 2875 2916 2754 2835 392 +0.00(+0.00%)
Mar 26, 2002 3029 3029 2754 2835 145 +81.00(+2.94%)
Mar 25, 2002 3029 3200 2689 2754 426 -162.00(-5.56%)
Mar 22, 2002 2843 3070 2843 2916 416 +81.00(+2.86%)
Mar 21, 2002 2835 2835 2754 2835 244 +40.50(+1.45%)
Mar 20, 2002 2794 2835 2755 2794 213 -40.50(-1.43%)
Mar 19, 2002 2867 2876 2770 2835 158 +40.50(+1.45%)
Mar 18, 2002 3029 3029 2624 2794 5,872 -202.50(-6.76%)
Mar 15, 2002 3155 3240 2973 2997 1,170 -145.80(-4.64%)
Mar 14, 2002 3062 3224 2916 3143 201 +81.00(+2.65%)
Mar 13, 2002 3240 3240 3062 3062 72 -97.20(-3.08%)
Mar 12, 2002 3240 3280 3078 3159 157 -8.10(-0.26%)
Mar 11, 2002 3143 3240 3143 3167 48 -72.90(-2.25%)
Mar 08, 2002 3038 3362 3038 3240 194 +0.00(+0.00%)
Mar 07, 2002 2908 3240 2900 3240 277 +8.10(+0.25%)
Mar 06, 2002 2908 3232 2900 3232 123 +251.10(+8.42%)
Mar 05, 2002 3094 3206 2876 2981 292 -113.40(-3.66%)
Mar 04, 2002 3228 3240 2997 3094 293 -105.30(-3.29%)
Mar 01, 2002 3062 3200 2956 3200 608 +121.50(+3.95%)
Feb 28, 2002 3321 3321 3078 3078 140 -145.80(-4.52%)
Feb 27, 2002 3224 3280 3224 3224 490 +153.90(+5.01%)
Feb 26, 2002 2956 3159 2859 3070 1,127 -56.70(-1.81%)
Feb 25, 2002 3256 3337 2932 3127 595 -210.60(-6.31%)
Feb 22, 2002 3353 3394 3252 3337 283 +97.20(+3.00%)
Feb 21, 2002 3353 3353 3224 3240 463 -81.00(-2.44%)
Feb 20, 2002 3264 3434 3248 3321 207 -32.40(-0.97%)
Feb 19, 2002 3402 3564 3256 3353 402 +32.40(+0.98%)
Feb 18, 2002 3386 3442 3321 3321 710 +0.00(+0.00%)
Feb 15, 2002 3386 3442 3321 3321 710 -81.00(-2.38%)
Feb 14, 2002 3686 3702 3402 3402 190 -194.40(-5.41%)
Feb 13, 2002 3483 3596 3483 3596 145 +24.30(+0.68%)
Feb 12, 2002 3564 3694 3564 3572 182 -8.10(-0.23%)
Feb 11, 2002 3726 3888 3556 3580 450 -64.80(-1.78%)
Feb 08, 2002 3645 3645 3524 3645 200 +121.50(+3.45%)
Feb 07, 2002 3604 3621 3524 3524 287 -81.00(-2.25%)
Feb 06, 2002 3524 3637 3524 3604 182 +0.00(+0.00%)
Feb 05, 2002 3524 3604 3483 3604 123 +40.50(+1.14%)
Feb 04, 2002 3726 3726 3524 3564 527 -48.60(-1.35%)
Feb 01, 2002 3750 3799 3604 3613 276 -145.80(-3.88%)
Jan 31, 2002 3807 3807 3604 3758 470 +32.40(+0.87%)
Jan 30, 2002 3604 3823 3604 3726 510 +121.50(+3.37%)
Jan 29, 2002 3746 3758 3604 3604 111 +0.00(+0.00%)
Jan 28, 2002 3645 3686 3604 3604 80 -40.50(-1.11%)
Jan 25, 2002 3961 3961 3604 3645 217 -97.20(-2.60%)
Jan 24, 2002 3645 3888 3613 3742 135 +16.20(+0.43%)
Jan 23, 2002 3645 3726 3629 3726 392 +113.40(+3.14%)
Jan 22, 2002 3726 3726 3604 3613 512 +8.10(+0.22%)
Jan 21, 2002 3686 3702 3604 3604 738 +0.00(+0.00%)
Jan 18, 2002 3686 3702 3604 3604 738 -81.00(-2.20%)
Jan 17, 2002 3815 3928 3604 3686 562 -121.50(-3.19%)
Jan 16, 2002 3969 4090 3799 3807 825 -210.60(-5.24%)
Jan 15, 2002 3928 4050 3928 4018 122 +8.10(+0.20%)
Jan 14, 2002 4082 4090 3775 4010 122 -8.10(-0.20%)
Jan 11, 2002 4010 4131 3953 4018 185 +8.10(+0.20%)
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.