Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.80 +0.17 (+1.25%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 23.30 23.60 22.30 22.40 112,700 -1.30(-5.49%)
Nov 27, 2019 24.30 24.40 23.40 23.70 94,960 -0.60(-2.47%)
Nov 26, 2019 23.50 24.50 22.70 24.30 216,024 +1.00(+4.29%)
Nov 25, 2019 23.30 23.80 22.90 23.30 194,919 +0.30(+1.30%)
Nov 22, 2019 22.70 23.30 22.50 23.00 72,990 +0.60(+2.68%)
Nov 21, 2019 23.60 23.70 22.10 22.40 175,750 -1.10(-4.68%)
Nov 20, 2019 22.50 23.90 22.50 23.50 119,105 +0.80(+3.52%)
Nov 19, 2019 22.60 23.00 22.40 22.70 83,085 +0.20(+0.89%)
Nov 18, 2019 23.50 24.10 22.20 22.50 119,233 -0.90(-3.85%)
Nov 15, 2019 23.20 24.00 22.90 23.40 126,870 +0.50(+2.18%)
Nov 14, 2019 23.50 23.80 22.60 22.90 70,099 -0.50(-2.14%)
Nov 13, 2019 22.50 24.00 22.50 23.40 107,186 +0.70(+3.08%)
Nov 12, 2019 23.20 24.10 22.55 22.70 131,543 -0.40(-1.73%)
Nov 11, 2019 22.50 23.40 21.65 23.10 91,837 +0.60(+2.67%)
Nov 08, 2019 20.80 22.70 20.80 22.50 111,040 +1.30(+6.13%)
Nov 07, 2019 21.40 21.80 21.10 21.20 75,805 +0.10(+0.47%)
Nov 06, 2019 22.10 23.60 20.40 21.10 147,613 -0.60(-2.76%)
Nov 05, 2019 21.60 22.30 21.50 21.70 77,395 +0.20(+0.93%)
Nov 04, 2019 22.00 22.30 21.30 21.50 85,603 -0.10(-0.46%)
Nov 01, 2019 20.50 22.20 20.40 21.60 233,150 +1.10(+5.37%)
Oct 31, 2019 21.20 21.50 20.20 20.50 88,628 -0.90(-4.21%)
Oct 30, 2019 21.80 21.90 20.80 21.40 167,619 -0.30(-1.38%)
Oct 29, 2019 23.00 23.00 21.50 21.70 156,940 -1.40(-6.06%)
Oct 28, 2019 21.40 23.10 20.50 23.10 181,703 +2.10(+10.00%)
Oct 25, 2019 20.60 21.20 19.90 21.00 151,330 +0.50(+2.44%)
Oct 24, 2019 17.70 20.90 17.40 20.50 284,677 +3.00(+17.14%)
Oct 23, 2019 17.00 18.70 16.10 17.50 257,760 +0.60(+3.55%)
Oct 22, 2019 16.70 17.30 16.50 16.90 63,955 +0.10(+0.60%)
Oct 21, 2019 16.40 17.00 15.90 16.80 92,390 +0.45(+2.75%)
Oct 18, 2019 16.10 16.50 15.60 16.35 173,500 +0.35(+2.19%)
Oct 17, 2019 16.50 16.70 15.90 16.00 509,135 -0.40(-2.44%)
Oct 16, 2019 16.90 17.30 16.30 16.40 284,211 -0.50(-2.96%)
Oct 15, 2019 16.70 17.20 16.60 16.90 277,494 +0.30(+1.81%)
Oct 14, 2019 16.50 17.20 16.30 16.60 70,158 +0.00(+0.00%)
Oct 11, 2019 16.80 17.20 16.50 16.60 106,030 +0.00(+0.00%)
Oct 10, 2019 16.10 16.70 16.00 16.60 54,705 +0.50(+3.11%)
Oct 09, 2019 16.50 16.50 16.00 16.10 67,926 -0.20(-1.23%)
Oct 08, 2019 16.60 16.70 16.10 16.30 71,447 -0.60(-3.55%)
Oct 07, 2019 17.10 17.30 16.55 16.90 58,461 -0.30(-1.74%)
Oct 04, 2019 17.20 17.50 16.30 17.20 88,000 +0.10(+0.58%)
Oct 03, 2019 17.00 17.30 16.70 17.10 83,223 +0.10(+0.59%)
Oct 02, 2019 17.50 17.50 16.60 17.00 99,439 -0.30(-1.73%)
Oct 01, 2019 18.90 19.40 17.20 17.30 238,035 -1.40(-7.49%)
Sep 30, 2019 18.60 18.90 17.70 18.70 154,343 +0.40(+2.19%)
Sep 27, 2019 18.00 19.30 17.50 18.30 137,680 +0.60(+3.39%)
Sep 26, 2019 17.90 18.70 16.80 17.70 244,076 +0.60(+3.51%)
Sep 25, 2019 17.10 17.30 16.60 17.10 77,387 +0.10(+0.59%)
Sep 24, 2019 17.40 17.40 16.30 17.00 135,720 -0.50(-2.86%)
Sep 23, 2019 16.90 17.50 16.60 17.50 128,872 +0.60(+3.55%)
Sep 20, 2019 17.00 17.30 16.55 16.90 675,470 -0.20(-1.17%)
Sep 19, 2019 17.00 17.40 16.60 17.10 114,182 +0.10(+0.59%)
Sep 18, 2019 16.60 17.00 16.50 17.00 124,369 +0.40(+2.41%)
Sep 17, 2019 16.60 17.20 16.40 16.60 81,126 -0.20(-1.19%)
Sep 16, 2019 16.50 17.00 16.10 16.80 173,001 +0.30(+1.82%)
Sep 13, 2019 16.80 17.15 16.15 16.50 161,910 +0.00(+0.00%)
Sep 12, 2019 18.30 18.30 16.05 16.50 393,008 -1.80(-9.84%)
Sep 11, 2019 18.50 18.70 18.10 18.30 136,978 +0.00(+0.00%)
Sep 10, 2019 17.10 18.40 16.90 18.30 137,042 +1.00(+5.78%)
Sep 09, 2019 16.80 17.40 16.60 17.30 83,175 +0.50(+2.98%)
Sep 06, 2019 17.60 17.60 16.80 16.80 162,040 -0.90(-5.08%)
Sep 05, 2019 17.50 18.00 17.20 17.70 71,235 +0.30(+1.72%)
Sep 04, 2019 16.60 17.50 16.00 17.40 186,091 +1.10(+6.75%)
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.