Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.63 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 623.70 648.00 494.10 502.20 957 -113.40(-18.42%)
Feb 27, 2003 607.50 664.20 591.30 615.60 621 +0.00(+0.00%)
Feb 26, 2003 615.60 656.10 591.30 615.60 466 -7.29(-1.17%)
Feb 25, 2003 639.90 688.50 607.50 622.89 393 -8.91(-1.41%)
Feb 24, 2003 680.40 680.40 615.60 631.80 386 -56.70(-8.24%)
Feb 21, 2003 688.50 688.50 648.00 688.50 264 +16.20(+2.41%)
Feb 20, 2003 696.60 696.60 672.30 672.30 627 +0.00(+0.00%)
Feb 19, 2003 672.30 688.50 672.30 672.30 315 -7.29(-1.07%)
Feb 18, 2003 668.25 720.90 668.25 679.59 750 +31.59(+4.88%)
Feb 14, 2003 672.30 720.90 639.90 648.00 858 +0.00(+0.00%)
Feb 13, 2003 656.10 680.40 648.00 648.00 85 -40.50(-5.88%)
Feb 12, 2003 672.30 688.50 639.90 688.50 464 +32.40(+4.94%)
Feb 11, 2003 656.10 656.10 631.80 656.10 368 +8.91(+1.38%)
Feb 10, 2003 648.00 688.50 615.60 647.19 207 -17.01(-2.56%)
Feb 07, 2003 672.30 688.50 648.00 664.20 322 -8.10(-1.20%)
Feb 06, 2003 664.20 704.70 664.20 672.30 368 -16.20(-2.35%)
Feb 05, 2003 648.00 704.70 639.90 688.50 583 +32.40(+4.94%)
Feb 04, 2003 704.70 712.80 639.90 656.10 994 -48.60(-6.90%)
Feb 03, 2003 720.90 729.00 696.60 704.70 497 -16.20(-2.25%)
Jan 31, 2003 688.50 745.20 672.30 720.90 153 +16.20(+2.30%)
Jan 30, 2003 720.90 753.30 688.50 704.70 347 -16.20(-2.25%)
Jan 29, 2003 712.80 745.20 696.60 720.90 166 +0.00(+0.00%)
Jan 28, 2003 704.70 745.20 704.70 720.90 1,256 +16.20(+2.30%)
Jan 27, 2003 688.50 729.00 680.40 704.70 1,392 +0.00(+0.00%)
Jan 24, 2003 801.90 801.90 696.60 704.70 1,135 -97.20(-12.12%)
Jan 23, 2003 818.10 826.20 801.90 801.90 298 +0.00(+0.00%)
Jan 22, 2003 834.30 834.30 793.80 801.90 418 -16.20(-1.98%)
Jan 21, 2003 850.50 866.70 801.90 818.10 160 -32.40(-3.81%)
Jan 17, 2003 931.50 931.50 850.50 850.50 425 -8.10(-0.94%)
Jan 16, 2003 915.30 931.50 858.60 858.60 454 -24.30(-2.75%)
Jan 15, 2003 923.40 931.50 858.60 882.90 2,542 -48.60(-5.22%)
Jan 14, 2003 834.30 996.30 834.30 931.50 820 +89.10(+10.58%)
Jan 13, 2003 826.20 882.90 826.20 842.40 2,685 -16.20(-1.89%)
Jan 10, 2003 826.20 858.60 801.90 858.60 727 +48.60(+6.00%)
Jan 09, 2003 866.70 866.70 810.00 810.00 720 -64.80(-7.41%)
Jan 08, 2003 826.20 882.90 826.20 874.80 518 +48.60(+5.88%)
Jan 07, 2003 931.50 939.60 826.20 826.20 1,043 -64.80(-7.27%)
Jan 06, 2003 874.80 931.50 850.50 891.00 643 -8.10(-0.90%)
Jan 03, 2003 963.90 963.90 866.70 899.10 377 -48.60(-5.13%)
Jan 02, 2003 866.70 1061 850.50 947.70 883 +55.89(+6.27%)
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%)
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.