Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.88 +0.24 (+1.80%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 37.60 37.80 36.40 36.60 112,955 -0.60(-1.61%)
May 28, 2021 37.80 38.38 36.90 37.20 116,826 -0.50(-1.33%)
May 27, 2021 37.20 37.90 36.70 37.70 264,694 +0.80(+2.17%)
May 26, 2021 36.10 37.20 35.73 36.90 96,701 +1.20(+3.36%)
May 25, 2021 36.10 36.80 35.60 35.70 121,983 -0.70(-1.92%)
May 24, 2021 36.40 36.80 35.80 36.40 103,872 -0.10(-0.27%)
May 21, 2021 37.10 37.50 36.27 36.50 96,201 -0.30(-0.82%)
May 20, 2021 36.30 37.10 36.00 36.80 93,388 +0.40(+1.10%)
May 19, 2021 37.90 37.90 36.00 36.40 154,070 -1.45(-3.83%)
May 18, 2021 36.90 38.18 36.50 37.85 173,808 +1.05(+2.85%)
May 17, 2021 36.80 37.60 35.80 36.80 129,446 -0.30(-0.81%)
May 14, 2021 36.30 37.30 34.53 37.10 218,303 +0.90(+2.49%)
May 13, 2021 37.10 37.60 35.80 36.20 369,839 -0.70(-1.90%)
May 12, 2021 32.50 40.50 32.10 36.90 1,229,732 +4.70(+14.60%)
May 11, 2021 30.80 32.80 30.05 32.20 226,122 +0.50(+1.58%)
May 10, 2021 33.50 33.50 31.60 31.70 173,016 -2.10(-6.21%)
May 07, 2021 33.30 34.30 32.90 33.80 170,605 +1.20(+3.68%)
May 06, 2021 34.70 34.70 32.00 32.60 332,855 -2.10(-6.05%)
May 05, 2021 34.80 35.20 33.90 34.70 217,548 +0.30(+0.87%)
May 04, 2021 36.30 36.90 34.20 34.40 242,960 -2.10(-5.75%)
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.