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 (%)
Mar 31, 2014 3.840 3.970 3.810 3.880 662,856 +0.05(+1.31%)
Mar 28, 2014 4.000 4.050 3.780 3.830 634,001 -0.15(-3.77%)
Mar 27, 2014 3.860 4.060 3.800 3.980 688,263 +0.10(+2.58%)
Mar 26, 2014 4.080 4.180 3.850 3.880 740,037 -0.18(-4.43%)
Mar 25, 2014 4.110 4.270 3.950 4.060 719,086 -0.01(-0.25%)
Mar 24, 2014 4.260 4.260 3.975 4.070 776,373 -0.20(-4.68%)
Mar 21, 2014 4.510 4.680 4.220 4.270 1,465,699 -0.23(-5.11%)
Mar 20, 2014 4.500 4.680 4.410 4.500 576,036 -0.04(-0.88%)
Mar 19, 2014 4.680 4.850 4.490 4.540 737,884 -0.16(-3.40%)
Mar 18, 2014 4.450 4.800 4.400 4.700 1,562,641 +0.25(+5.62%)
Mar 17, 2014 4.720 5.000 4.390 4.450 1,211,074 -0.18(-3.89%)
Mar 14, 2014 3.980 4.800 3.980 4.630 1,928,902 +0.62(+15.46%)
Mar 13, 2014 4.320 4.320 3.920 4.010 1,172,079 -0.29(-6.74%)
Mar 12, 2014 4.340 4.365 4.212 4.300 634,546 -0.04(-0.96%)
Mar 11, 2014 4.810 4.850 4.310 4.341 1,175,964 -0.41(-8.60%)
Mar 10, 2014 4.530 4.800 4.390 4.750 3,339,669 +0.23(+5.09%)
Mar 07, 2014 4.460 4.670 4.360 4.520 989,197 +0.00(+0.00%)
Mar 06, 2014 4.350 4.990 4.210 4.520 5,397,373 +0.42(+10.24%)
Mar 05, 2014 3.730 4.230 3.730 4.100 2,935,568 +0.40(+10.81%)
Mar 04, 2014 3.580 3.750 3.580 3.700 2,635,526 +0.21(+6.02%)
Mar 03, 2014 3.430 3.510 3.290 3.490 562,614 +0.05(+1.45%)
Feb 28, 2014 3.610 3.610 3.390 3.440 578,864 -0.16(-4.44%)
Feb 27, 2014 3.570 3.694 3.490 3.600 649,261 +0.01(+0.28%)
Feb 26, 2014 3.640 3.700 3.470 3.590 722,519 -0.04(-1.10%)
Feb 25, 2014 3.600 3.630 3.430 3.630 1,366,618 +0.01(+0.28%)
Feb 24, 2014 3.590 3.780 3.450 3.620 2,373,138 +0.17(+4.93%)
Feb 21, 2014 3.270 3.485 3.230 3.450 1,477,232 +0.20(+6.15%)
Feb 20, 2014 3.240 3.250 3.160 3.250 518,307 +0.02(+0.62%)
Feb 19, 2014 3.180 3.250 3.110 3.230 835,492 +0.04(+1.25%)
Feb 18, 2014 3.190 3.200 3.104 3.190 483,623 +0.02(+0.63%)
Feb 14, 2014 3.180 3.170 3.170 3.170 225,500 +0.00(+0.00%)
Feb 13, 2014 3.140 3.190 3.110 3.170 303,843 +0.01(+0.32%)
Feb 12, 2014 3.170 3.180 3.110 3.160 337,449 -0.01(-0.32%)
Feb 11, 2014 3.120 3.200 3.100 3.170 545,756 +0.07(+2.26%)
Feb 10, 2014 3.070 3.130 3.050 3.100 574,653 +0.06(+1.97%)
Feb 07, 2014 2.880 3.050 2.880 3.040 605,874 +0.16(+5.56%)
Feb 06, 2014 2.960 2.960 2.865 2.880 441,400 -0.06(-2.04%)
Feb 05, 2014 2.900 2.990 2.800 2.940 558,027 +0.04(+1.38%)
Feb 04, 2014 3.000 3.050 2.900 2.900 633,472 -0.08(-2.68%)
Feb 03, 2014 3.030 3.125 2.953 2.980 614,363 -0.05(-1.65%)
Jan 31, 2014 3.110 3.210 3.030 3.030 640,720 -0.12(-3.81%)
Jan 30, 2014 3.130 3.230 3.110 3.150 531,680 +0.04(+1.29%)
Jan 29, 2014 3.180 3.190 3.100 3.110 377,379 -0.09(-2.81%)
Jan 28, 2014 3.140 3.240 3.122 3.200 526,764 +0.07(+2.24%)
Jan 27, 2014 3.290 3.310 3.040 3.130 791,329 -0.17(-5.15%)
Jan 24, 2014 3.350 3.350 3.270 3.300 590,252 -0.07(-2.08%)
Jan 23, 2014 3.490 3.500 3.290 3.370 761,195 -0.12(-3.44%)
Jan 22, 2014 3.450 3.500 3.390 3.490 662,532 +0.03(+0.87%)
Jan 21, 2014 3.400 3.500 3.400 3.460 797,110 +0.06(+1.76%)
Jan 17, 2014 3.340 3.400 3.400 3.400 1,008,400 +0.10(+3.03%)
Jan 16, 2014 3.280 3.340 3.270 3.300 534,867 +0.04(+1.23%)
Jan 15, 2014 3.180 3.280 3.150 3.260 457,671 +0.08(+2.52%)
Jan 14, 2014 3.310 3.350 3.160 3.180 492,337 -0.11(-3.34%)
Jan 13, 2014 3.400 3.440 3.220 3.290 1,064,003 -0.01(-0.30%)
Jan 10, 2014 3.250 3.420 3.250 3.300 1,163,598 +0.15(+4.76%)
Jan 09, 2014 3.150 3.240 3.110 3.150 574,323 +0.01(+0.32%)
Jan 08, 2014 3.080 3.170 3.010 3.140 782,142 +0.07(+2.28%)
Jan 07, 2014 3.060 3.130 3.010 3.070 725,214 +0.02(+0.66%)
Jan 06, 2014 3.090 3.100 2.940 3.050 1,043,770 -0.01(-0.33%)
Jan 03, 2014 2.970 3.060 2.930 3.060 999,968 +0.07(+2.34%)
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.