Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.69 +0.06 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 36.30 37.80 36.20 37.20 128,750 +0.20(+0.54%)
Apr 29, 2021 37.90 38.00 36.30 37.00 281,082 -0.80(-2.12%)
Apr 28, 2021 38.10 39.00 37.60 37.80 197,650 -0.50(-1.31%)
Apr 27, 2021 39.60 39.70 38.00 38.30 134,452 -0.70(-1.79%)
Apr 26, 2021 36.80 39.00 36.80 39.00 157,173 +2.50(+6.85%)
Apr 23, 2021 37.00 38.10 36.20 36.50 323,600 -0.10(-0.27%)
Apr 22, 2021 36.80 37.90 35.60 36.60 182,697 -0.30(-0.81%)
Apr 21, 2021 35.20 36.90 34.10 36.90 171,821 +1.40(+3.94%)
Apr 20, 2021 34.70 35.80 34.20 35.50 391,406 +0.80(+2.31%)
Apr 19, 2021 35.60 35.90 33.60 34.70 250,123 -1.10(-3.07%)
Apr 16, 2021 37.90 37.90 35.30 35.80 297,670 -2.00(-5.29%)
Apr 15, 2021 38.20 39.40 37.10 37.80 438,495 +0.50(+1.34%)
Apr 14, 2021 35.50 38.90 35.50 37.30 632,534 +1.20(+3.32%)
Apr 13, 2021 35.00 36.80 32.80 36.10 1,834,908 +5.20(+16.83%)
Apr 12, 2021 32.50 32.60 30.70 30.90 324,067 -1.70(-5.21%)
Apr 09, 2021 33.00 33.00 32.20 32.60 152,560 -0.60(-1.81%)
Apr 08, 2021 33.40 33.40 32.50 33.20 191,639 +0.70(+2.15%)
Apr 07, 2021 33.70 34.20 32.50 32.50 242,354 -0.90(-2.69%)
Apr 06, 2021 34.90 34.90 33.40 33.40 166,710 -1.50(-4.30%)
Apr 05, 2021 35.20 35.50 33.90 34.90 201,737 +0.60(+1.75%)
Apr 01, 2021 34.70 35.10 33.95 34.30 199,060 +0.10(+0.29%)
Mar 31, 2021 34.00 34.70 33.70 34.20 206,998 +0.20(+0.59%)
Mar 30, 2021 33.70 35.20 32.65 34.00 125,959 +0.50(+1.49%)
Mar 29, 2021 34.20 34.70 33.00 33.50 211,538 -1.40(-4.01%)
Mar 26, 2021 36.20 36.25 33.90 34.90 196,410 -1.20(-3.32%)
Mar 25, 2021 34.80 36.20 33.70 36.10 235,897 +1.50(+4.34%)
Mar 24, 2021 37.80 38.20 34.50 34.60 319,032 -2.70(-7.24%)
Mar 23, 2021 40.00 40.30 37.30 37.30 299,220 -3.90(-9.47%)
Mar 22, 2021 40.30 41.80 40.00 41.20 171,259 +1.30(+3.26%)
Mar 19, 2021 39.80 40.50 38.70 39.90 688,660 +0.20(+0.50%)
Mar 18, 2021 40.20 41.40 39.70 39.70 247,456 -1.10(-2.70%)
Mar 17, 2021 40.00 41.70 39.60 40.80 190,583 -0.10(-0.24%)
Mar 16, 2021 42.10 42.30 39.80 40.90 218,904 -1.20(-2.85%)
Mar 15, 2021 42.60 42.80 41.30 42.10 201,285 -0.20(-0.47%)
Mar 12, 2021 41.00 42.40 40.11 42.30 189,730 +0.00(+0.00%)
Mar 11, 2021 39.70 42.30 39.50 42.30 296,300 +3.10(+7.91%)
Mar 10, 2021 38.70 39.90 37.80 39.20 253,280 +1.00(+2.62%)
Mar 09, 2021 37.40 38.80 37.10 38.20 230,104 +1.50(+4.09%)
Mar 08, 2021 39.30 39.40 35.20 36.70 366,376 -1.70(-4.43%)
Mar 05, 2021 36.30 38.50 32.00 38.40 605,240 +2.60(+7.26%)
Mar 04, 2021 38.60 38.60 35.00 35.80 548,767 -2.50(-6.53%)
Mar 03, 2021 42.50 42.80 38.20 38.30 492,153 -4.70(-10.93%)
Mar 02, 2021 44.20 44.60 42.90 43.00 584,958 -1.70(-3.80%)
Mar 01, 2021 42.80 44.80 42.20 44.70 365,024 +3.20(+7.71%)
Feb 26, 2021 42.70 42.90 40.40 41.50 452,910 +0.10(+0.24%)
Feb 25, 2021 44.50 44.50 41.30 41.40 500,525 -2.30(-5.26%)
Feb 24, 2021 41.60 43.80 40.30 43.70 499,721 +2.90(+7.11%)
Feb 23, 2021 44.10 45.20 40.80 40.80 672,268 -5.30(-11.50%)
Feb 22, 2021 49.30 50.70 46.00 46.10 557,642 -0.50(-1.07%)
Feb 19, 2021 49.00 51.03 45.85 46.60 622,850 -1.00(-2.10%)
Feb 18, 2021 53.20 55.00 47.60 47.60 2,297,089 +2.30(+5.08%)
Feb 17, 2021 44.10 45.40 43.30 45.30 186,010 +0.70(+1.57%)
Feb 16, 2021 45.50 46.30 43.80 44.60 321,416 -0.55(-1.22%)
Feb 12, 2021 44.90 46.00 44.35 45.15 186,580 -0.25(-0.55%)
Feb 11, 2021 44.70 46.20 43.60 45.40 322,840 +0.30(+0.67%)
Feb 10, 2021 48.10 48.40 43.50 45.10 390,062 -2.90(-6.04%)
Feb 09, 2021 49.50 50.00 47.30 48.00 275,707 -1.30(-2.64%)
Feb 08, 2021 48.00 50.80 46.30 49.30 488,936 +2.70(+5.79%)
Feb 05, 2021 44.20 48.90 43.42 46.60 587,350 +3.50(+8.12%)
Feb 04, 2021 42.50 43.40 41.60 43.10 308,704 +1.40(+3.36%)
Feb 03, 2021 40.80 43.90 40.70 41.70 539,404 +1.20(+2.96%)
Feb 02, 2021 38.50 40.60 38.00 40.50 472,939 +2.70(+7.14%)
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.