Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.63 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 38.00 38.50 37.60 38.00 55,503 +0.00(+0.00%)
Aug 30, 2021 38.50 38.95 37.90 38.00 70,055 -0.30(-0.78%)
Aug 27, 2021 37.10 38.40 36.90 38.30 121,981 +1.10(+2.96%)
Aug 26, 2021 37.30 38.25 37.10 37.20 63,133 -0.40(-1.06%)
Aug 25, 2021 37.50 38.30 37.15 37.60 52,329 +0.30(+0.80%)
Aug 24, 2021 37.50 37.80 36.50 37.30 80,097 -0.50(-1.32%)
Aug 23, 2021 36.90 38.00 36.75 37.80 131,401 +1.30(+3.56%)
Aug 20, 2021 34.80 36.90 34.70 36.50 104,885 +1.50(+4.29%)
Aug 19, 2021 34.60 35.85 34.40 35.00 136,997 +0.00(+0.00%)
Aug 18, 2021 36.20 36.60 35.00 35.00 206,499 -1.60(-4.37%)
Aug 17, 2021 36.00 36.80 35.41 36.60 153,449 +0.20(+0.55%)
Aug 16, 2021 37.20 37.30 35.50 36.40 164,629 -0.80(-2.15%)
Aug 13, 2021 34.60 37.20 34.40 37.20 473,073 -4.10(-9.93%)
Aug 12, 2021 40.00 41.40 39.90 41.30 87,069 +1.10(+2.74%)
Aug 11, 2021 39.10 40.60 37.84 40.20 237,779 +1.20(+3.08%)
Aug 10, 2021 38.70 40.60 38.10 39.00 234,481 +0.70(+1.83%)
Aug 09, 2021 38.20 39.30 37.30 38.30 375,417 +0.10(+0.26%)
Aug 06, 2021 39.00 39.10 37.50 38.20 286,222 -0.70(-1.80%)
Aug 05, 2021 37.50 38.90 37.10 38.90 257,945 +1.60(+4.29%)
Aug 04, 2021 37.90 38.30 36.80 37.30 234,767 -0.50(-1.32%)
Aug 03, 2021 40.40 40.60 37.20 37.80 420,611 -2.40(-5.97%)
Aug 02, 2021 40.00 40.90 39.85 40.20 93,966 +0.20(+0.50%)
Jul 30, 2021 40.90 41.20 39.50 40.00 132,565 -1.00(-2.44%)
Jul 29, 2021 42.00 42.51 40.20 41.00 109,082 -1.00(-2.38%)
Jul 28, 2021 40.79 42.20 40.60 42.00 104,077 +1.40(+3.45%)
Jul 27, 2021 40.50 41.20 39.60 40.60 88,269 -0.20(-0.49%)
Jul 26, 2021 41.40 41.61 40.70 40.80 82,897 -0.40(-0.97%)
Jul 23, 2021 42.76 42.76 41.15 41.20 70,843 -0.60(-1.44%)
Jul 22, 2021 42.60 42.85 41.60 41.80 77,833 -0.70(-1.65%)
Jul 21, 2021 42.10 42.70 41.35 42.50 60,745 +0.50(+1.19%)
Jul 20, 2021 41.20 42.20 40.90 42.00 134,986 +1.40(+3.45%)
Jul 19, 2021 39.60 41.40 39.20 40.60 102,764 +0.00(+0.00%)
Jul 16, 2021 41.50 42.00 40.30 40.60 109,259 -0.30(-0.73%)
Jul 15, 2021 40.70 41.30 40.10 40.90 100,200 +0.00(+0.00%)
Jul 14, 2021 41.80 42.00 40.80 40.90 98,188 -0.60(-1.45%)
Jul 13, 2021 42.00 42.30 41.15 41.50 92,959 -0.60(-1.43%)
Jul 12, 2021 43.40 43.70 41.90 42.10 91,025 -1.00(-2.32%)
Jul 09, 2021 42.20 43.10 41.60 43.10 64,745 +1.20(+2.86%)
Jul 08, 2021 40.50 42.55 40.10 41.90 161,067 +0.20(+0.48%)
Jul 07, 2021 43.80 44.10 41.40 41.70 181,995 -2.50(-5.66%)
Jul 06, 2021 44.40 44.80 43.30 44.20 122,836 +0.10(+0.23%)
Jul 02, 2021 45.20 45.50 43.40 44.10 77,759 -0.90(-2.00%)
Jul 01, 2021 43.50 45.00 42.50 45.00 113,037 +1.60(+3.69%)
Jun 30, 2021 44.70 44.68 43.15 43.40 161,938 -1.10(-2.47%)
Jun 29, 2021 46.20 46.20 44.50 44.50 130,634 -0.20(-0.45%)
Jun 28, 2021 46.00 46.20 44.40 44.70 149,745 -0.70(-1.54%)
Jun 25, 2021 42.30 45.90 42.30 45.40 384,352 +2.40(+5.58%)
Jun 24, 2021 41.90 43.40 41.90 43.00 138,560 +0.70(+1.65%)
Jun 23, 2021 42.40 42.70 41.45 42.30 123,375 +0.20(+0.48%)
Jun 22, 2021 42.30 42.40 41.30 42.10 125,019 -0.50(-1.17%)
Jun 21, 2021 42.60 43.40 41.80 42.60 204,296 +0.40(+0.95%)
Jun 18, 2021 40.70 42.70 40.65 42.20 568,704 +0.20(+0.48%)
Jun 17, 2021 42.10 42.40 41.30 42.00 150,736 +0.00(+0.00%)
Jun 16, 2021 42.20 42.30 40.50 42.00 187,041 -0.60(-1.41%)
Jun 15, 2021 43.20 44.00 42.45 42.60 213,771 -1.10(-2.52%)
Jun 14, 2021 40.50 44.30 40.50 43.70 401,468 +3.50(+8.71%)
Jun 11, 2021 41.00 41.40 39.40 40.20 260,413 -1.60(-3.83%)
Jun 10, 2021 41.20 41.80 40.60 41.80 212,792 +0.90(+2.20%)
Jun 09, 2021 40.30 41.50 40.20 40.90 195,164 +1.00(+2.51%)
Jun 08, 2021 40.30 41.40 39.30 39.90 448,012 -0.40(-0.99%)
Jun 07, 2021 40.00 41.10 39.00 40.30 333,608 +0.50(+1.26%)
Jun 04, 2021 38.00 40.10 37.90 39.80 246,311 +1.80(+4.74%)
Jun 03, 2021 37.40 38.20 36.80 38.00 131,575 +0.30(+0.80%)
Jun 02, 2021 36.40 37.80 36.20 37.70 137,276 +1.10(+3.01%)
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.