Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 3.060 3.250 3.020 3.210 3,125,100 +0.15(+4.90%)
Sep 27, 2018 3.100 3.120 3.020 3.060 3,312,857 -0.02(-0.65%)
Sep 26, 2018 3.240 3.330 3.050 3.080 3,644,459 -0.16(-4.94%)
Sep 25, 2018 3.290 3.380 3.220 3.240 1,566,723 -0.06(-1.82%)
Sep 24, 2018 3.220 3.310 3.180 3.300 1,870,534 +0.06(+1.85%)
Sep 21, 2018 3.320 3.370 3.200 3.240 4,698,000 -0.08(-2.41%)
Sep 20, 2018 3.600 3.600 3.260 3.320 5,800,482 -0.27(-7.52%)
Sep 19, 2018 3.510 3.630 3.390 3.590 3,129,530 +0.07(+1.99%)
Sep 18, 2018 3.380 3.540 3.280 3.520 3,113,579 +0.11(+3.23%)
Sep 17, 2018 3.200 3.590 3.200 3.410 6,197,370 +0.20(+6.23%)
Sep 14, 2018 3.180 3.270 3.150 3.210 2,052,600 +0.02(+0.63%)
Sep 13, 2018 3.200 3.200 3.080 3.190 2,614,695 +0.08(+2.57%)
Sep 12, 2018 3.180 3.220 3.060 3.110 2,559,008 -0.09(-2.81%)
Sep 11, 2018 3.270 3.280 3.180 3.200 2,006,115 -0.08(-2.44%)
Sep 10, 2018 3.250 3.320 3.130 3.280 2,308,906 +0.08(+2.50%)
Sep 07, 2018 3.180 3.280 3.180 3.200 1,438,800 +0.00(+0.00%)
Sep 06, 2018 3.270 3.360 3.180 3.200 2,431,486 -0.07(-2.14%)
Sep 05, 2018 3.450 3.460 3.260 3.270 2,191,702 -0.16(-4.66%)
Sep 04, 2018 3.640 3.650 3.370 3.430 3,054,046 +0.02(+0.59%)
Aug 31, 2018 3.410 3.410 3.410 0 +0.10(+3.02%)
Aug 30, 2018 3.230 3.350 3.210 3.310 2,877,445 +0.06(+1.85%)
Aug 29, 2018 3.260 3.290 3.130 3.250 3,398,508 +0.00(+0.00%)
Aug 28, 2018 2.960 3.300 2.960 3.250 10,459,548 +0.38(+13.24%)
Aug 27, 2018 3.070 3.070 2.860 2.870 4,816,564 +0.06(+2.14%)
Aug 24, 2018 2.800 2.850 2.750 2.810 834,500 +0.01(+0.36%)
Aug 23, 2018 2.840 2.870 2.760 2.800 1,668,621 -0.02(-0.71%)
Aug 22, 2018 2.800 2.900 2.780 2.820 1,840,850 +0.14(+5.22%)
Aug 21, 2018 2.610 2.680 2.590 2.680 1,326,422 +0.08(+3.08%)
Aug 20, 2018 2.680 2.700 2.560 2.600 1,444,978 -0.02(-0.76%)
Aug 17, 2018 2.690 2.690 2.580 2.620 1,598,700 -0.08(-2.96%)
Aug 16, 2018 2.700 2.750 2.660 2.700 882,118 +0.00(+0.00%)
Aug 15, 2018 2.770 2.770 2.640 2.700 1,327,987 -0.06(-2.17%)
Aug 14, 2018 2.780 2.850 2.720 2.760 998,224 -0.01(-0.36%)
Aug 13, 2018 2.790 2.830 2.750 2.770 1,357,877 -0.02(-0.72%)
Aug 10, 2018 3.020 3.050 2.790 2.790 2,256,300 -0.23(-7.62%)
Aug 09, 2018 2.950 3.140 2.870 3.020 5,009,889 +0.34(+12.69%)
Aug 08, 2018 2.730 2.740 2.650 2.680 1,582,980 -0.06(-2.19%)
Aug 07, 2018 2.760 2.790 2.680 2.740 993,306 -0.01(-0.36%)
Aug 06, 2018 2.670 2.760 2.650 2.750 1,055,570 +0.10(+3.77%)
Aug 03, 2018 2.810 2.820 2.650 2.650 1,695,900 -0.16(-5.69%)
Aug 02, 2018 2.860 2.890 2.790 2.810 1,500,741 -0.04(-1.40%)
Aug 01, 2018 2.800 2.910 2.790 2.850 1,512,969 +0.03(+1.06%)
Jul 31, 2018 2.800 2.870 2.730 2.820 1,465,802 +0.04(+1.44%)
Jul 30, 2018 2.850 2.850 2.730 2.780 2,133,874 -0.03(-1.07%)
Jul 27, 2018 2.910 2.920 2.795 2.810 1,558,900 -0.08(-2.77%)
Jul 26, 2018 2.970 2.985 2.830 2.890 1,431,398 -0.08(-2.69%)
Jul 25, 2018 2.980 3.060 2.900 2.970 4,358,469 -0.02(-0.67%)
Jul 24, 2018 3.170 3.250 2.970 2.990 2,627,045 -0.17(-5.38%)
Jul 23, 2018 3.080 3.215 3.060 3.160 2,669,437 +0.06(+1.94%)
Jul 20, 2018 2.980 3.120 2.950 3.100 2,816,038 +0.12(+4.03%)
Jul 19, 2018 2.850 3.050 2.780 2.980 2,630,324 +0.21(+7.58%)
Jul 18, 2018 2.810 2.820 2.770 2.770 461,571 -0.06(-2.12%)
Jul 17, 2018 2.780 2.860 2.770 2.830 1,217,561 +0.06(+2.17%)
Jul 16, 2018 2.810 2.870 2.760 2.770 1,795,626 -0.08(-2.81%)
Jul 13, 2018 2.920 2.930 2.820 2.850 1,183,193 -0.02(-0.70%)
Jul 12, 2018 2.910 2.959 2.860 2.870 1,612,124 -0.04(-1.37%)
Jul 11, 2018 2.950 2.980 2.900 2.910 617,514 -0.05(-1.69%)
Jul 10, 2018 3.000 3.020 2.920 2.960 1,567,477 -0.02(-0.67%)
Jul 09, 2018 3.080 3.110 2.945 2.980 1,171,363 -0.06(-1.97%)
Jul 06, 2018 3.060 3.135 3.020 3.040 840,265 -0.04(-1.30%)
Jul 05, 2018 2.970 3.080 2.940 3.080 1,391,416 +0.14(+4.76%)
Jul 03, 2018 2.940 2.940 2.940 0 +0.03(+1.03%)
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.