Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.