Rigel Pharmaceuticals (NQ: RIGL )

3.355 USD +0.025 (+0.75%)
Streaming Delayed Price Updated: 1:33 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 7.990 8.170 7.770 7.770 269,885 -0.23(-2.88%)
Apr 29, 2010 7.900 8.000 7.820 8.000 231,912 +0.13(+1.65%)
Apr 28, 2010 7.770 7.910 7.750 7.870 153,818 +0.15(+1.94%)
Apr 27, 2010 7.950 8.110 7.720 7.720 232,109 -0.24(-3.02%)
Apr 26, 2010 8.150 8.300 7.930 7.960 168,797 -0.22(-2.69%)
Apr 23, 2010 8.270 8.340 8.100 8.180 220,813 -0.09(-1.09%)
Apr 22, 2010 8.220 8.380 8.000 8.270 196,586 -0.05(-0.60%)
Apr 21, 2010 8.300 8.490 8.180 8.320 432,888 +0.05(+0.60%)
Apr 20, 2010 8.060 8.270 7.820 8.270 196,417 +0.22(+2.73%)
Apr 19, 2010 8.190 8.280 7.981 8.050 415,555 -0.20(-2.42%)
Apr 16, 2010 7.930 8.310 7.900 8.250 716,753 +0.32(+4.04%)
Apr 15, 2010 7.830 7.980 7.810 7.930 229,616 +0.07(+0.89%)
Apr 14, 2010 7.680 7.890 7.680 7.860 269,144 +0.21(+2.75%)
Apr 13, 2010 7.640 7.680 7.500 7.650 301,212 +0.01(+0.13%)
Apr 12, 2010 7.650 7.760 7.600 7.640 254,436 -0.03(-0.39%)
Apr 09, 2010 7.750 7.810 7.635 7.670 375,641 -0.10(-1.29%)
Apr 08, 2010 7.670 7.820 7.600 7.770 314,107 +0.10(+1.30%)
Apr 07, 2010 7.740 7.850 7.660 7.670 768,316 -0.10(-1.29%)
Apr 06, 2010 7.990 7.990 7.760 7.770 358,379 -0.22(-2.75%)
Apr 05, 2010 8.100 8.140 7.800 7.990 505,283 -0.06(-0.75%)
Apr 01, 2010 8.040 8.050 8.050 8.050 335,900 +0.08(+1.00%)
Mar 31, 2010 8.030 8.120 7.960 7.970 324,583 -0.10(-1.24%)
Mar 30, 2010 8.030 8.140 7.870 8.070 266,984 +0.03(+0.37%)
Mar 29, 2010 7.910 8.180 7.820 8.040 393,971 +0.16(+2.03%)
Mar 26, 2010 8.150 8.420 7.850 7.880 578,199 -0.27(-3.31%)
Mar 25, 2010 8.340 8.570 8.150 8.150 424,930 -0.11(-1.33%)
Mar 24, 2010 8.590 8.740 8.240 8.260 434,219 -0.33(-3.84%)
Mar 23, 2010 8.460 8.620 8.370 8.590 430,847 +0.16(+1.90%)
Mar 22, 2010 8.160 8.480 7.950 8.430 590,071 +0.23(+2.80%)
Mar 19, 2010 8.240 8.500 7.930 8.200 886,794 +0.02(+0.24%)
Mar 18, 2010 8.220 8.240 8.010 8.180 250,809 -0.06(-0.73%)
Mar 17, 2010 8.240 8.350 8.160 8.240 410,973 +0.00(+0.00%)
Mar 16, 2010 8.050 8.250 7.900 8.240 447,279 +0.24(+3.00%)
Mar 15, 2010 7.890 8.060 7.740 8.000 606,325 +0.05(+0.63%)
Mar 12, 2010 8.010 8.010 7.890 7.950 499,790 +0.32(+4.19%)
Mar 11, 2010 7.510 7.715 7.450 7.630 369,794 +0.09(+1.19%)
Mar 10, 2010 7.690 7.730 7.514 7.540 477,335 -0.17(-2.20%)
Mar 09, 2010 7.620 7.750 7.510 7.710 347,095 +0.04(+0.52%)
Mar 08, 2010 7.800 7.890 7.650 7.670 409,450 -0.11(-1.41%)
Mar 05, 2010 7.750 7.900 7.680 7.780 495,372 +0.04(+0.52%)
Mar 04, 2010 7.850 7.940 7.720 7.740 363,021 -0.09(-1.15%)
Mar 03, 2010 7.730 7.930 7.660 7.830 587,992 +0.10(+1.29%)
Mar 02, 2010 7.850 7.980 7.700 7.730 472,051 -0.10(-1.28%)
Mar 01, 2010 7.600 7.850 7.560 7.830 541,758 +0.28(+3.71%)
Feb 26, 2010 7.580 7.660 7.480 7.550 243,078 -0.04(-0.53%)
Feb 25, 2010 7.290 7.620 7.210 7.590 686,737 +0.18(+2.43%)
Feb 24, 2010 7.500 7.610 7.300 7.410 717,250 -0.10(-1.33%)
Feb 23, 2010 7.890 7.890 7.425 7.510 1,052,405 -0.23(-2.97%)
Feb 22, 2010 7.910 7.940 7.720 7.740 620,237 -0.17(-2.15%)
Feb 19, 2010 8.250 8.330 7.830 7.910 1,368,908 -0.34(-4.12%)
Feb 18, 2010 8.650 8.650 8.190 8.250 929,166 -0.40(-4.62%)
Feb 17, 2010 8.670 8.720 8.480 8.650 953,519 +0.09(+1.05%)
Feb 16, 2010 8.530 9.090 8.450 8.560 6,938,420 -0.87(-9.23%)
Feb 12, 2010 9.120 9.430 9.430 9.430 340,800 +0.22(+2.39%)
Feb 11, 2010 9.010 9.320 9.000 9.210 341,786 +0.16(+1.77%)
Feb 10, 2010 9.010 9.180 8.850 9.050 1,000,982 -0.04(-0.44%)
Feb 09, 2010 8.620 9.100 8.550 9.090 578,963 +0.50(+5.82%)
Feb 08, 2010 8.670 8.739 8.360 8.590 278,374 -0.11(-1.26%)
Feb 05, 2010 8.610 8.730 8.330 8.700 271,546 +0.09(+1.05%)
Feb 04, 2010 9.140 9.140 8.560 8.610 509,992 -0.63(-6.82%)
Feb 03, 2010 8.920 9.280 8.780 9.240 594,202 +0.30(+3.36%)
Feb 02, 2010 8.390 9.000 8.260 8.940 779,441 +0.56(+6.68%)
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.