Rigel Pharmaceuticals (NQ: RIGL )

3.380 USD -0.070 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.540 10.26 9.540 9.909 74,500 +0.37(+3.87%)
Dec 30, 2002 9.630 9.900 9.180 9.540 114,600 -0.18(-1.85%)
Dec 27, 2002 10.26 10.26 9.450 9.720 46,000 +0.26(+2.76%)
Dec 26, 2002 9.360 10.35 9.360 9.459 58,500 -0.18(-1.87%)
Dec 24, 2002 9.180 9.900 9.180 9.639 25,900 -0.35(-3.51%)
Dec 23, 2002 10.26 10.62 9.090 9.990 70,000 -0.63(-5.93%)
Dec 20, 2002 10.26 10.62 9.630 10.62 115,700 +0.27(+2.61%)
Dec 19, 2002 9.630 10.35 9.540 10.35 115,600 +0.54(+5.50%)
Dec 18, 2002 10.62 10.62 9.540 9.810 36,900 -0.54(-5.22%)
Dec 17, 2002 10.26 10.80 10.26 10.35 32,200 +0.36(+3.60%)
Dec 16, 2002 11.25 11.25 9.990 9.990 34,700 -0.63(-5.93%)
Dec 13, 2002 10.89 10.89 9.900 10.62 78,700 -0.90(-7.81%)
Dec 12, 2002 10.71 11.52 10.71 11.52 4,500 +0.36(+3.23%)
Dec 11, 2002 10.71 11.52 10.35 11.16 77,100 +0.00(+0.00%)
Dec 10, 2002 11.70 11.70 10.35 11.16 39,700 +0.18(+1.64%)
Dec 09, 2002 11.34 11.79 10.89 10.98 74,600 -0.81(-6.87%)
Dec 06, 2002 11.79 12.51 11.70 11.79 8,000 -0.09(-0.76%)
Dec 05, 2002 12.15 12.60 11.88 11.88 9,900 +0.07(+0.61%)
Dec 04, 2002 11.43 12.15 11.34 11.81 39,200 +0.72(+6.49%)
Dec 03, 2002 13.34 13.34 10.98 11.09 60,100 -2.41(-17.87%)
Dec 02, 2002 13.86 14.31 12.15 13.50 22,300 -0.27(-1.96%)
Nov 27, 2002 11.61 13.95 11.61 13.77 41,500 +2.07(+17.69%)
Nov 26, 2002 12.15 13.05 10.89 11.70 32,900 -1.53(-11.56%)
Nov 25, 2002 12.60 13.23 12.15 13.23 18,800 +0.63(+5.00%)
Nov 22, 2002 12.51 12.60 11.34 12.60 33,300 +0.73(+6.14%)
Nov 21, 2002 11.34 12.60 11.25 11.87 32,900 -0.73(-5.79%)
Nov 20, 2002 11.34 12.60 11.34 12.60 9,400 +1.35(+12.00%)
Nov 19, 2002 11.25 12.24 11.25 11.25 5,400 -0.90(-7.41%)
Nov 18, 2002 11.98 12.51 11.88 12.15 15,400 -0.09(-0.74%)
Nov 15, 2002 12.78 12.78 11.26 12.24 25,700 -0.63(-4.90%)
Nov 14, 2002 12.78 12.87 11.88 12.87 22,900 +0.36(+2.88%)
Nov 13, 2002 13.41 13.50 11.88 12.51 20,000 +1.26(+11.20%)
Nov 12, 2002 10.89 11.97 10.80 11.25 48,800 +0.72(+6.84%)
Nov 11, 2002 13.59 13.59 9.720 10.53 27,500 -0.99(-8.59%)
Nov 08, 2002 13.58 13.59 11.25 11.52 13,600 -1.98(-14.67%)
Nov 07, 2002 14.13 14.22 13.50 13.50 18,900 -0.72(-5.06%)
Nov 06, 2002 13.50 14.40 13.05 14.22 36,800 +0.72(+5.33%)
Nov 05, 2002 13.95 13.95 13.28 13.50 520,100 -0.45(-3.23%)
Nov 04, 2002 13.95 13.95 13.23 13.95 295,600 +0.45(+3.33%)
Nov 01, 2002 13.95 13.95 12.87 13.50 73,800 +0.00(+0.00%)
Oct 31, 2002 14.13 14.13 13.05 13.50 45,800 +0.00(+0.00%)
Oct 30, 2002 13.06 13.86 11.16 13.50 42,420 +0.00(+0.00%)
Oct 29, 2002 12.42 13.50 11.25 13.50 23,020 +1.08(+8.70%)
Oct 28, 2002 11.70 13.50 11.70 12.42 12,247 -1.17(-8.61%)
Oct 25, 2002 12.60 13.59 12.15 13.59 23,700 +1.44(+11.85%)
Oct 24, 2002 13.50 13.95 12.15 12.15 15,700 -1.35(-10.00%)
Oct 23, 2002 13.59 15.30 11.34 13.50 36,600 -1.79(-11.71%)
Oct 22, 2002 14.22 16.11 9.900 15.29 39,000 -0.37(-2.36%)
Oct 21, 2002 15.75 16.56 15.12 15.66 15,500 +0.27(+1.75%)
Oct 18, 2002 15.53 16.20 14.67 15.39 14,000 +0.09(+0.59%)
Oct 17, 2002 13.77 15.30 13.77 15.30 10,200 +1.53(+11.11%)
Oct 16, 2002 15.21 15.75 13.68 13.77 16,650 -1.89(-12.07%)
Oct 15, 2002 13.95 15.75 13.95 15.66 11,600 +1.35(+9.43%)
Oct 14, 2002 15.75 15.75 14.04 14.31 11,100 -1.62(-10.17%)
Oct 11, 2002 16.10 18.27 14.94 15.93 26,700 +0.36(+2.31%)
Oct 10, 2002 15.21 15.75 14.31 15.57 10,400 -0.18(-1.14%)
Oct 09, 2002 13.77 15.75 12.51 15.75 83,900 +1.94(+14.01%)
Oct 08, 2002 14.85 15.30 12.60 13.81 18,200 -0.04(-0.32%)
Oct 07, 2002 16.20 16.20 12.24 13.86 14,500 -0.54(-3.75%)
Oct 04, 2002 15.12 15.12 14.40 14.40 7,200 -0.99(-6.43%)
Oct 03, 2002 15.93 16.38 15.12 15.39 5,300 -1.35(-8.06%)
Oct 02, 2002 17.01 18.36 16.74 16.74 20,500 -0.36(-2.11%)
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.