Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.470 -0.020 (-1.34%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 20.25 20.40 19.57 19.82 1,251,250 -0.56(-2.75%)
Feb 28, 2008 20.55 21.56 20.24 20.38 1,168,268 -0.37(-1.78%)
Feb 27, 2008 20.51 20.84 20.16 20.75 524,054 +0.21(+1.02%)
Feb 26, 2008 20.21 21.09 19.87 20.54 818,240 +0.33(+1.63%)
Feb 25, 2008 19.50 20.25 19.33 20.21 624,836 +0.54(+2.75%)
Feb 22, 2008 19.80 20.20 19.15 19.67 900,001 +0.02(+0.10%)
Feb 21, 2008 20.82 20.87 18.61 19.65 2,544,545 -1.31(-6.25%)
Feb 20, 2008 22.07 22.16 19.77 20.96 1,247,795 -1.19(-5.37%)
Feb 19, 2008 22.23 22.78 21.99 22.15 426,933 -0.14(-0.63%)
Feb 18, 2008 22.61 22.94 21.59 22.29 434,707 +0.00(+0.00%)
Feb 15, 2008 22.61 22.94 21.59 22.29 434,707 -0.41(-1.81%)
Feb 14, 2008 22.74 22.96 21.84 22.70 975,719 -0.40(-1.73%)
Feb 13, 2008 21.61 23.30 21.44 23.10 873,337 +1.26(+5.77%)
Feb 12, 2008 22.49 22.90 21.44 21.84 975,807 -0.71(-3.15%)
Feb 11, 2008 23.81 24.92 21.81 22.55 1,085,164 -1.10(-4.65%)
Feb 08, 2008 22.78 24.11 22.42 23.65 724,842 +0.76(+3.32%)
Feb 07, 2008 22.80 23.11 21.33 22.89 1,838,854 +0.17(+0.75%)
Feb 06, 2008 25.02 25.11 22.64 22.72 1,281,112 -2.10(-8.46%)
Feb 05, 2008 25.88 26.13 24.42 24.82 1,110,799 -1.22(-4.69%)
Feb 04, 2008 26.06 26.78 25.95 26.04 641,555 -0.14(-0.53%)
Feb 01, 2008 27.80 28.18 25.97 26.18 2,373,426 -1.35(-4.90%)
Jan 31, 2008 26.03 27.95 25.95 27.53 976,639 +1.08(+4.08%)
Jan 30, 2008 26.25 27.24 26.10 26.45 628,725 +0.06(+0.23%)
Jan 29, 2008 26.14 26.57 26.04 26.39 403,230 +0.00(+0.00%)
Jan 28, 2008 25.55 26.39 25.55 26.39 574,455 +0.85(+3.33%)
Jan 25, 2008 24.82 25.75 24.78 25.54 756,315 -0.35(-1.35%)
Jan 24, 2008 25.63 26.17 25.46 25.89 596,611 +0.43(+1.69%)
Jan 23, 2008 25.73 25.90 23.89 25.46 1,048,264 -0.21(-0.82%)
Jan 22, 2008 25.51 26.95 25.01 25.67 964,050 -1.33(-4.93%)
Jan 21, 2008 28.03 28.65 26.82 27.00 801,525 +0.00(+0.00%)
Jan 18, 2008 28.03 28.65 26.82 27.00 801,525 -1.15(-4.09%)
Jan 17, 2008 28.03 28.50 27.32 28.15 841,672 -0.04(-0.14%)
Jan 16, 2008 27.38 29.25 27.10 28.19 1,773,309 +0.96(+3.53%)
Jan 15, 2008 26.04 27.48 26.03 27.23 1,022,925 +0.43(+1.60%)
Jan 14, 2008 27.30 27.68 26.25 26.80 1,035,087 -0.60(-2.19%)
Jan 11, 2008 26.28 27.63 26.01 27.40 1,238,022 +0.65(+2.43%)
Jan 10, 2008 24.67 27.48 24.53 26.75 1,473,096 +1.86(+7.47%)
Jan 09, 2008 24.43 25.39 23.51 24.89 1,039,729 +0.62(+2.55%)
Jan 08, 2008 24.89 25.80 24.27 24.27 741,888 -0.60(-2.41%)
Jan 07, 2008 24.19 26.68 24.02 24.87 1,577,538 +1.62(+6.97%)
Jan 04, 2008 24.05 24.54 22.93 23.25 1,055,575 -1.26(-5.14%)
Jan 03, 2008 24.70 25.44 24.36 24.51 802,992 -0.18(-0.73%)
Jan 02, 2008 25.16 25.59 24.16 24.69 633,852 -0.70(-2.76%)
Jan 01, 2008 25.63 26.29 25.16 25.39 492,172 +0.00(+0.00%)
Dec 31, 2007 25.63 26.29 25.16 25.39 492,172 -0.31(-1.21%)
Dec 28, 2007 25.13 27.00 25.05 25.70 1,011,760 +0.61(+2.43%)
Dec 27, 2007 25.80 26.25 25.06 25.09 718,506 -0.51(-1.99%)
Dec 26, 2007 24.42 26.54 23.61 25.60 1,158,659 +1.35(+5.57%)
Dec 24, 2007 24.03 24.47 23.30 24.25 405,329 +0.18(+0.75%)
Dec 21, 2007 25.18 25.23 23.76 24.07 1,385,438 -0.73(-2.94%)
Dec 20, 2007 22.45 25.64 22.11 24.80 4,058,027 +2.15(+9.49%)
Dec 19, 2007 21.11 23.04 20.66 22.65 2,659,169 +1.17(+5.45%)
Dec 18, 2007 24.31 24.77 20.73 21.48 4,233,568 -2.38(-9.97%)
Dec 17, 2007 25.53 26.70 23.07 23.86 4,304,279 -3.57(-13.01%)
Dec 14, 2007 27.33 31.00 25.50 27.43 18,592,212 +1.48(+5.70%)
Dec 13, 2007 14.97 26.45 13.49 25.95 37,904,072 +17.95(+224.38%)
Dec 12, 2007 7.940 8.150 7.630 8.000 286,600 +0.29(+3.76%)
Dec 11, 2007 8.330 8.500 7.690 7.710 213,986 -0.55(-6.66%)
Dec 10, 2007 8.080 8.400 7.960 8.260 205,613 +0.18(+2.23%)
Dec 07, 2007 8.140 8.320 7.860 8.080 629,263 -0.05(-0.62%)
Dec 06, 2007 7.410 8.190 7.410 8.130 583,404 +0.74(+10.01%)
Dec 05, 2007 6.800 7.500 6.770 7.390 536,859 +0.72(+10.79%)
Dec 04, 2007 7.000 7.030 6.640 6.670 243,665 -0.40(-5.66%)
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.