Rigel Pharmaceuticals (NQ: RIGL )

3.330 USD -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.840 3.890 3.700 3.750 646,133 -0.05(-1.32%)
Oct 30, 2017 3.780 3.930 3.750 3.800 733,279 -0.02(-0.52%)
Oct 27, 2017 3.770 3.985 3.760 3.820 1,335,923 +0.02(+0.53%)
Oct 26, 2017 3.730 3.940 3.680 3.800 1,524,598 +0.04(+1.06%)
Oct 25, 2017 3.800 3.800 3.585 3.760 1,313,991 -0.02(-0.53%)
Oct 24, 2017 3.750 3.850 3.680 3.780 941,703 +0.02(+0.53%)
Oct 23, 2017 3.950 4.020 3.750 3.760 899,340 -0.13(-3.34%)
Oct 20, 2017 4.030 4.030 3.860 3.890 532,666 -0.08(-2.02%)
Oct 19, 2017 4.010 4.035 3.835 3.970 1,559,495 -0.05(-1.24%)
Oct 18, 2017 4.270 4.330 3.990 4.020 1,711,787 -0.21(-4.96%)
Oct 17, 2017 3.880 4.280 3.831 4.230 3,597,812 +0.36(+9.30%)
Oct 16, 2017 3.800 3.990 3.770 3.870 1,479,444 +0.10(+2.65%)
Oct 13, 2017 3.840 3.880 3.720 3.770 3,874,794 -0.07(-1.82%)
Oct 12, 2017 3.900 3.950 3.780 3.840 1,159,760 -0.09(-2.29%)
Oct 11, 2017 3.910 3.990 3.830 3.930 1,411,436 +0.03(+0.77%)
Oct 10, 2017 3.980 4.070 3.870 3.900 2,351,192 -0.04(-1.02%)
Oct 09, 2017 3.910 4.060 3.860 3.940 3,096,658 +0.06(+1.55%)
Oct 06, 2017 3.520 3.955 3.520 3.880 5,262,431 -0.02(-0.51%)
Oct 05, 2017 3.770 4.029 3.690 3.900 13,359,398 +0.28(+7.73%)
Oct 04, 2017 3.060 3.700 2.950 3.620 4,281,761 +0.39(+12.07%)
Oct 03, 2017 3.450 3.480 2.910 3.230 6,615,582 -0.14(-4.15%)
Oct 02, 2017 2.930 3.420 2.850 3.370 12,649,363 +0.83(+32.68%)
Sep 29, 2017 2.340 2.570 2.330 2.540 2,220,475 +0.22(+9.48%)
Sep 28, 2017 2.360 2.450 2.290 2.320 2,910,994 -0.05(-2.11%)
Sep 27, 2017 2.320 2.450 2.290 2.370 2,006,496 +0.05(+2.16%)
Sep 26, 2017 2.390 2.400 2.300 2.320 1,397,463 -0.04(-1.69%)
Sep 25, 2017 2.330 2.370 2.280 2.360 1,090,080 -0.01(-0.42%)
Sep 22, 2017 2.370 2.400 2.350 2.370 280,230 -0.01(-0.42%)
Sep 21, 2017 2.430 2.430 2.350 2.380 473,127 -0.01(-0.42%)
Sep 20, 2017 2.480 2.480 2.340 2.390 992,849 -0.08(-3.24%)
Sep 19, 2017 2.480 2.500 2.430 2.470 302,222 -0.03(-1.20%)
Sep 18, 2017 2.480 2.510 2.460 2.500 526,737 +0.03(+1.21%)
Sep 15, 2017 2.430 2.500 2.370 2.470 1,148,729 +0.05(+2.07%)
Sep 14, 2017 2.450 2.480 2.410 2.420 301,429 -0.02(-0.82%)
Sep 13, 2017 2.480 2.530 2.420 2.440 413,674 -0.06(-2.40%)
Sep 12, 2017 2.540 2.540 2.430 2.500 575,388 -0.04(-1.57%)
Sep 11, 2017 2.540 2.600 2.460 2.540 468,012 +0.01(+0.40%)
Sep 08, 2017 2.490 2.560 2.490 2.530 321,628 +0.03(+1.20%)
Sep 07, 2017 2.440 2.560 2.419 2.500 708,094 +0.07(+2.88%)
Sep 06, 2017 2.500 2.550 2.415 2.430 362,709 -0.07(-2.80%)
Sep 05, 2017 2.560 2.560 2.480 2.500 643,587 -0.07(-2.72%)
Sep 01, 2017 2.570 2.580 2.510 2.570 657,668 +0.02(+0.78%)
Aug 31, 2017 2.480 2.580 2.462 2.550 581,405 +0.09(+3.66%)
Aug 30, 2017 2.390 2.490 2.360 2.460 468,310 +0.09(+3.80%)
Aug 29, 2017 2.370 2.400 2.330 2.370 389,138 +0.01(+0.42%)
Aug 28, 2017 2.320 2.380 2.320 2.360 226,475 +0.07(+3.06%)
Aug 25, 2017 2.400 2.410 2.280 2.290 246,834 -0.08(-3.38%)
Aug 24, 2017 2.320 2.390 2.320 2.370 356,786 +0.06(+2.60%)
Aug 23, 2017 2.270 2.350 2.250 2.310 749,476 +0.04(+1.76%)
Aug 22, 2017 2.260 2.370 2.231 2.270 961,058 +0.04(+1.79%)
Aug 21, 2017 2.190 2.300 2.190 2.230 376,324 +0.03(+1.36%)
Aug 18, 2017 2.180 2.290 2.180 2.200 412,352 -0.01(-0.45%)
Aug 17, 2017 2.270 2.310 2.210 2.210 744,683 -0.06(-2.64%)
Aug 16, 2017 2.290 2.330 2.250 2.270 373,865 +0.00(+0.00%)
Aug 15, 2017 2.350 2.390 2.260 2.270 334,246 -0.08(-3.40%)
Aug 14, 2017 2.230 2.410 2.190 2.350 929,725 +0.17(+7.80%)
Aug 11, 2017 2.200 2.240 2.140 2.180 445,151 -0.01(-0.46%)
Aug 10, 2017 2.220 2.235 2.170 2.190 630,386 -0.03(-1.35%)
Aug 09, 2017 2.260 2.290 2.200 2.220 562,476 -0.03(-1.33%)
Aug 08, 2017 2.410 2.430 2.220 2.250 1,246,818 -0.16(-6.64%)
Aug 07, 2017 2.410 2.450 2.350 2.410 405,526 +0.00(+0.00%)
Aug 04, 2017 2.440 2.450 2.330 2.410 525,738 +0.01(+0.42%)
Aug 03, 2017 2.310 2.410 2.260 2.400 758,114 +0.06(+2.56%)
Aug 02, 2017 2.290 2.420 2.201 2.340 1,130,092 +0.01(+0.43%)
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.