Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.465 -0.025 (-1.68%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 62.37 64.80 49.41 50.22 9,577 -11.34(-18.42%)
Feb 27, 2003 60.75 66.42 59.13 61.56 6,211 +0.00(+0.00%)
Feb 26, 2003 61.56 65.61 59.13 61.56 4,666 -0.73(-1.17%)
Feb 25, 2003 63.99 68.85 60.75 62.29 3,933 -0.89(-1.41%)
Feb 24, 2003 68.04 68.04 61.56 63.18 3,866 -5.67(-8.24%)
Feb 21, 2003 68.85 68.85 64.80 68.85 2,644 +1.62(+2.41%)
Feb 20, 2003 69.66 69.66 67.23 67.23 6,277 +0.00(+0.00%)
Feb 19, 2003 67.23 68.85 67.23 67.23 3,155 -0.73(-1.07%)
Feb 18, 2003 66.83 72.09 66.83 67.96 7,500 +3.16(+4.88%)
Feb 14, 2003 67.23 72.09 63.99 64.80 8,588 +0.00(+0.00%)
Feb 13, 2003 65.61 68.04 64.80 64.80 855 -4.05(-5.88%)
Feb 12, 2003 67.23 68.85 63.99 68.85 4,644 +3.24(+4.94%)
Feb 11, 2003 65.61 65.61 63.18 65.61 3,688 +0.89(+1.38%)
Feb 10, 2003 64.80 68.85 61.56 64.72 2,077 -1.70(-2.56%)
Feb 07, 2003 67.23 68.85 64.80 66.42 3,222 -0.81(-1.20%)
Feb 06, 2003 66.42 70.47 66.42 67.23 3,688 -1.62(-2.35%)
Feb 05, 2003 64.80 70.47 63.99 68.85 5,833 +3.24(+4.94%)
Feb 04, 2003 70.47 71.28 63.99 65.61 9,944 -4.86(-6.90%)
Feb 03, 2003 72.09 72.90 69.66 70.47 4,977 -1.62(-2.25%)
Jan 31, 2003 68.85 74.52 67.23 72.09 1,533 +1.62(+2.30%)
Jan 30, 2003 72.09 75.33 68.85 70.47 3,477 -1.62(-2.25%)
Jan 29, 2003 71.28 74.52 69.66 72.09 1,666 +0.00(+0.00%)
Jan 28, 2003 70.47 74.52 70.47 72.09 12,566 +1.62(+2.30%)
Jan 27, 2003 68.85 72.90 68.04 70.47 13,922 +0.00(+0.00%)
Jan 24, 2003 80.19 80.19 69.66 70.47 11,355 -9.72(-12.12%)
Jan 23, 2003 81.81 82.62 80.19 80.19 2,988 +0.00(+0.00%)
Jan 22, 2003 83.43 83.43 79.38 80.19 4,188 -1.62(-1.98%)
Jan 21, 2003 85.05 86.67 80.19 81.81 1,600 -3.24(-3.81%)
Jan 17, 2003 93.15 93.15 85.05 85.05 4,255 -0.81(-0.94%)
Jan 16, 2003 91.53 93.15 85.86 85.86 4,544 -2.43(-2.75%)
Jan 15, 2003 92.34 93.15 85.86 88.29 25,422 -4.86(-5.22%)
Jan 14, 2003 83.43 99.63 83.43 93.15 8,200 +8.91(+10.58%)
Jan 13, 2003 82.62 88.29 82.62 84.24 26,855 -1.62(-1.89%)
Jan 10, 2003 82.62 85.86 80.19 85.86 7,277 +4.86(+6.00%)
Jan 09, 2003 86.67 86.67 81.00 81.00 7,200 -6.48(-7.41%)
Jan 08, 2003 82.62 88.29 82.62 87.48 5,188 +4.86(+5.88%)
Jan 07, 2003 93.15 93.96 82.62 82.62 10,433 -6.48(-7.27%)
Jan 06, 2003 87.48 93.15 85.05 89.10 6,433 -0.81(-0.90%)
Jan 03, 2003 96.39 96.39 86.67 89.91 3,777 -4.86(-5.13%)
Jan 02, 2003 86.67 106.11 85.05 94.77 8,833 +5.59(+6.27%)
Dec 31, 2002 85.86 92.34 85.86 89.18 8,277 +3.32(+3.87%)
Dec 30, 2002 86.67 89.10 82.62 85.86 12,733 -1.62(-1.85%)
Dec 27, 2002 92.34 92.34 85.05 87.48 5,111 +2.35(+2.76%)
Dec 26, 2002 84.24 93.15 84.24 85.13 6,500 -1.62(-1.87%)
Dec 24, 2002 82.62 89.10 82.62 86.75 2,877 -3.16(-3.51%)
Dec 23, 2002 92.34 95.58 81.81 89.91 7,777 -5.67(-5.93%)
Dec 20, 2002 92.34 95.58 86.67 95.58 12,855 +2.43(+2.61%)
Dec 19, 2002 86.67 93.15 85.86 93.15 12,844 +4.86(+5.50%)
Dec 18, 2002 95.58 95.58 85.86 88.29 4,100 -4.86(-5.22%)
Dec 17, 2002 92.34 97.20 92.34 93.15 3,577 +3.24(+3.60%)
Dec 16, 2002 101.25 101.25 89.91 89.91 3,855 -5.67(-5.93%)
Dec 13, 2002 98.01 98.01 89.10 95.58 8,744 -8.10(-7.81%)
Dec 12, 2002 96.39 103.68 96.39 103.68 500 +3.24(+3.23%)
Dec 11, 2002 96.39 103.68 93.15 100.44 8,566 +0.00(+0.00%)
Dec 10, 2002 105.30 105.30 93.15 100.44 4,411 +1.62(+1.64%)
Dec 09, 2002 102.06 106.11 98.01 98.82 8,288 -7.29(-6.87%)
Dec 06, 2002 106.11 112.59 105.30 106.11 888 -0.81(-0.76%)
Dec 05, 2002 109.35 113.40 106.92 106.92 1,100 +0.65(+0.61%)
Dec 04, 2002 102.87 109.35 102.06 106.27 4,355 +6.48(+6.49%)
Dec 03, 2002 120.04 120.04 98.82 99.79 6,677 -21.71(-17.87%)
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.