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

Rigel Pharmaceuticals (NQ: RIGL )

13.68 -0.01 (-0.07%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 20, 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 (%)
Aug 29, 2003 84.50 90.00 84.50 90.00 1,120 +4.50(+5.26%)
Aug 28, 2003 84.50 86.60 84.50 85.50 1,850 +1.10(+1.30%)
Aug 27, 2003 86.60 87.60 84.40 84.40 1,070 -1.10(-1.29%)
Aug 26, 2003 82.40 86.20 82.40 85.50 2,340 +1.90(+2.27%)
Aug 25, 2003 85.10 85.60 82.50 83.60 650 -1.60(-1.88%)
Aug 22, 2003 83.89 86.40 83.89 85.20 2,590 +2.80(+3.40%)
Aug 21, 2003 79.70 84.90 79.00 82.40 2,550 +2.50(+3.13%)
Aug 20, 2003 78.00 79.90 78.00 79.90 970 +1.90(+2.44%)
Aug 19, 2003 76.90 80.00 76.30 78.00 1,500 +2.00(+2.63%)
Aug 18, 2003 75.30 76.49 75.30 76.00 180 -0.10(-0.13%)
Aug 15, 2003 76.20 78.10 74.20 76.10 220 -2.10(-2.69%)
Aug 14, 2003 75.60 78.20 73.70 78.20 570 +3.50(+4.69%)
Aug 13, 2003 73.70 75.50 73.70 74.70 560 +1.40(+1.91%)
Aug 12, 2003 72.10 73.60 71.50 73.30 900 +1.50(+2.09%)
Aug 11, 2003 75.10 75.10 70.00 71.80 10,030 -3.50(-4.65%)
Aug 08, 2003 75.80 76.10 75.10 75.30 570 +0.30(+0.40%)
Aug 07, 2003 74.50 76.20 74.10 75.00 520 +0.40(+0.54%)
Aug 06, 2003 76.60 78.30 74.20 74.60 4,950 -3.31(-4.25%)
Aug 05, 2003 89.00 89.00 71.20 77.91 30,960 -11.09(-12.46%)
Aug 04, 2003 100.00 101.50 87.50 89.00 13,740 -12.40(-12.23%)
Aug 01, 2003 104.50 105.50 99.50 101.40 3,430 -2.70(-2.59%)
Jul 31, 2003 100.49 108.00 100.00 104.10 2,080 +5.10(+5.15%)
Jul 30, 2003 95.00 102.10 94.49 99.00 4,990 +4.79(+5.08%)
Jul 29, 2003 94.00 96.50 93.50 94.21 1,100 -1.79(-1.86%)
Jul 28, 2003 92.00 96.00 92.00 96.00 1,700 +4.00(+4.35%)
Jul 25, 2003 87.50 92.30 87.50 92.00 2,070 +5.50(+6.36%)
Jul 24, 2003 87.50 87.50 85.50 86.50 1,480 +1.50(+1.76%)
Jul 23, 2003 83.00 88.00 83.00 85.00 2,180 -1.80(-2.07%)
Jul 22, 2003 84.51 88.00 84.40 86.80 1,500 +2.50(+2.97%)
Jul 21, 2003 82.00 90.00 80.20 84.30 5,130 +2.80(+3.44%)
Jul 18, 2003 80.00 81.50 80.00 81.50 480 +0.70(+0.87%)
Jul 17, 2003 80.31 83.50 79.50 80.80 3,750 -1.70(-2.06%)
Jul 16, 2003 80.01 83.90 80.00 82.50 2,120 +2.50(+3.12%)
Jul 15, 2003 80.00 81.70 79.30 80.00 1,780 +0.10(+0.13%)
Jul 14, 2003 80.80 82.50 79.10 79.90 4,030 -0.10(-0.12%)
Jul 11, 2003 80.40 82.10 79.50 80.00 3,080 -2.40(-2.91%)
Jul 10, 2003 78.50 83.00 74.31 82.40 4,080 +7.41(+9.88%)
Jul 09, 2003 77.80 82.70 72.50 74.99 3,950 -2.51(-3.24%)
Jul 08, 2003 82.20 82.70 73.30 77.50 6,850 -5.20(-6.29%)
Jul 07, 2003 95.60 95.60 82.70 82.70 4,110 -13.30(-13.85%)
Jul 03, 2003 100.00 98.90 95.50 96.00 1,230 -2.90(-2.93%)
Jul 02, 2003 102.50 102.60 95.70 98.90 3,260 -2.10(-2.08%)
Jul 01, 2003 104.20 104.20 99.70 101.00 6,040 +3.80(+3.91%)
Jun 30, 2003 103.70 103.00 93.00 97.20 19,502 -6.80(-6.54%)
Jun 27, 2003 86.20 108.00 86.20 104.00 8,380 +18.10(+21.07%)
Jun 26, 2003 82.50 85.90 82.50 85.90 4,410 +1.00(+1.18%)
Jun 25, 2003 90.00 90.01 80.50 84.90 2,790 -741.30(-89.72%)
Jun 24, 2003 769.50 850.50 769.50 826.20 1,274 +48.60(+6.25%)
Jun 23, 2003 858.60 899.10 761.40 777.60 2,693 -81.00(-9.43%)
Jun 20, 2003 866.70 915.30 858.60 858.60 2,111 -48.60(-5.36%)
Jun 19, 2003 915.30 955.80 850.50 907.20 3,720 -56.70(-5.88%)
Jun 18, 2003 931.50 996.30 931.50 963.90 2,023 +24.30(+2.59%)
Jun 17, 2003 1012 1021 899.10 939.60 2,408 -113.40(-10.77%)
Jun 16, 2003 1012 1133 972.00 1053 1,546 -16.20(-1.52%)
Jun 13, 2003 1102 1142 1012 1069 5,131 +64.80(+6.45%)
Jun 12, 2003 955.80 1061 947.70 1004 3,071 +40.50(+4.20%)
Jun 11, 2003 1053 1053 850.50 963.90 5,878 -89.10(-8.46%)
Jun 10, 2003 1215 1215 980.10 1053 3,136 -40.50(-3.70%)
Jun 09, 2003 1231 1231 1094 1094 1,886 -105.30(-8.78%)
Jun 06, 2003 1223 1280 1134 1199 4,370 +64.80(+5.71%)
Jun 05, 2003 1239 1239 1126 1134 1,436 -81.00(-6.67%)
Jun 04, 2003 1215 1264 1166 1215 1,751 +40.50(+3.45%)
Jun 03, 2003 1085 1264 1069 1174 4,461 +97.20(+9.02%)
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.