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

Rigel Pharmaceuticals (NQ: RIGL )

1.050 -0.060 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2007 9.990 10.09 9.740 9.740 760,739 -0.23(-2.31%)
May 30, 2007 9.840 10.02 9.820 9.970 195,072 +0.10(+1.01%)
May 29, 2007 9.560 9.900 9.520 9.870 154,731 +0.36(+3.79%)
May 25, 2007 9.630 9.700 9.420 9.510 115,084 -0.09(-0.94%)
May 24, 2007 9.560 9.700 9.248 9.600 394,824 +0.01(+0.10%)
May 23, 2007 9.540 9.740 9.460 9.590 220,250 +0.05(+0.52%)
May 22, 2007 9.660 9.710 9.420 9.540 68,605 -0.15(-1.55%)
May 21, 2007 9.460 9.770 9.460 9.690 79,761 +0.20(+2.11%)
May 18, 2007 9.420 9.500 9.300 9.490 129,391 +0.11(+1.17%)
May 17, 2007 9.570 9.700 9.300 9.380 113,981 -0.23(-2.39%)
May 16, 2007 9.530 9.630 9.420 9.610 135,164 +0.15(+1.59%)
May 15, 2007 9.650 9.800 9.420 9.460 222,193 -0.22(-2.27%)
May 14, 2007 9.770 9.970 9.600 9.680 134,409 -0.05(-0.51%)
May 11, 2007 9.650 9.850 9.570 9.730 188,464 +0.12(+1.25%)
May 10, 2007 9.750 9.750 9.500 9.610 285,139 -0.14(-1.44%)
May 09, 2007 9.740 9.800 9.580 9.750 167,342 -0.04(-0.41%)
May 08, 2007 9.810 9.890 9.450 9.790 186,649 -0.11(-1.11%)
May 07, 2007 9.820 9.950 9.750 9.900 271,640 +0.10(+1.02%)
May 04, 2007 9.640 9.900 9.620 9.800 551,230 +0.16(+1.66%)
May 03, 2007 9.750 9.800 9.550 9.640 1,961,166 -0.55(-5.40%)
May 02, 2007 10.47 10.55 10.11 10.19 275,827 -0.35(-3.32%)
May 01, 2007 10.61 10.74 10.29 10.54 157,266 -0.06(-0.57%)
Apr 30, 2007 11.29 11.30 10.58 10.60 269,903 -0.70(-6.19%)
Apr 27, 2007 11.51 11.51 11.30 11.30 75,594 -0.27(-2.33%)
Apr 26, 2007 11.62 11.64 11.42 11.57 116,219 -0.02(-0.17%)
Apr 25, 2007 11.86 11.86 11.52 11.59 173,447 -0.17(-1.45%)
Apr 24, 2007 11.80 11.97 11.73 11.76 153,571 -0.04(-0.34%)
Apr 23, 2007 11.80 11.99 11.75 11.80 171,606 +0.01(+0.08%)
Apr 20, 2007 11.84 11.87 11.68 11.79 200,616 +0.12(+1.03%)
Apr 19, 2007 11.78 11.91 11.33 11.67 173,734 -0.20(-1.68%)
Apr 18, 2007 11.87 12.00 11.74 11.87 160,116 -0.01(-0.08%)
Apr 17, 2007 12.08 12.08 11.87 11.88 237,723 -0.20(-1.66%)
Apr 16, 2007 12.22 12.46 12.02 12.08 245,143 -0.05(-0.41%)
Apr 13, 2007 11.95 12.18 11.83 12.13 124,083 +0.21(+1.76%)
Apr 12, 2007 11.80 12.03 11.61 11.92 231,973 +0.11(+0.93%)
Apr 11, 2007 11.30 12.44 11.25 11.81 662,079 +0.69(+6.21%)
Apr 10, 2007 10.98 11.25 10.98 11.12 89,038 +0.12(+1.09%)
Apr 09, 2007 11.23 11.23 10.94 11.00 96,281 -0.19(-1.70%)
Apr 05, 2007 11.03 11.23 11.01 11.19 73,036 +0.14(+1.27%)
Apr 04, 2007 11.05 11.14 10.95 11.05 77,080 -0.03(-0.27%)
Apr 03, 2007 11.01 11.14 10.89 11.08 80,953 +0.10(+0.91%)
Apr 02, 2007 10.86 11.04 10.76 10.98 99,152 +0.12(+1.10%)
Mar 30, 2007 10.77 10.99 10.50 10.86 192,293 +0.08(+0.74%)
Mar 29, 2007 10.90 10.90 10.66 10.78 100,288 -0.08(-0.74%)
Mar 28, 2007 10.58 10.88 10.56 10.86 64,028 +0.19(+1.78%)
Mar 27, 2007 10.45 10.67 10.45 10.67 66,455 +0.14(+1.33%)
Mar 26, 2007 10.48 10.59 10.34 10.53 68,611 +0.03(+0.29%)
Mar 23, 2007 10.28 10.72 10.27 10.50 59,128 +0.21(+2.04%)
Mar 22, 2007 10.71 10.83 10.14 10.29 118,410 -0.36(-3.38%)
Mar 21, 2007 9.630 10.65 9.630 10.65 112,382 +1.05(+10.94%)
Mar 20, 2007 9.610 9.730 9.590 9.600 50,876 -0.01(-0.10%)
Mar 19, 2007 9.540 9.720 9.490 9.610 62,409 +0.16(+1.69%)
Mar 16, 2007 9.650 9.700 9.420 9.450 206,386 -0.22(-2.28%)
Mar 15, 2007 9.530 9.760 9.530 9.670 59,610 +0.16(+1.68%)
Mar 14, 2007 9.490 9.740 9.310 9.510 96,194 +0.00(+0.00%)
Mar 13, 2007 9.900 9.900 9.500 9.510 121,576 -0.39(-3.94%)
Mar 12, 2007 9.700 9.990 9.600 9.900 83,280 +0.24(+2.48%)
Mar 09, 2007 10.04 10.10 9.530 9.660 117,451 -0.34(-3.40%)
Mar 08, 2007 9.940 10.10 9.800 10.00 85,496 +0.16(+1.63%)
Mar 07, 2007 9.950 10.14 9.830 9.840 155,064 -0.15(-1.50%)
Mar 06, 2007 9.730 10.05 9.630 9.990 143,984 +0.36(+3.74%)
Mar 05, 2007 10.27 10.60 9.600 9.630 333,348 -0.78(-7.49%)
Mar 02, 2007 10.27 10.45 10.04 10.41 197,316 +0.09(+0.87%)
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.