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 (%)
Dec 31, 2021 27.00 27.50 26.40 26.50 148,661 -0.30(-1.12%)
Dec 30, 2021 26.90 27.50 26.80 26.80 170,192 -0.30(-1.11%)
Dec 29, 2021 27.40 27.60 26.90 27.10 128,901 -0.40(-1.45%)
Dec 28, 2021 28.10 29.20 27.40 27.50 147,544 -0.60(-2.14%)
Dec 27, 2021 28.30 28.80 27.90 28.10 102,294 -0.30(-1.06%)
Dec 23, 2021 28.20 29.10 27.90 28.40 144,649 +0.70(+2.53%)
Dec 22, 2021 27.10 28.10 27.10 27.70 94,933 +0.60(+2.21%)
Dec 21, 2021 27.30 27.40 26.35 27.10 152,019 +0.40(+1.50%)
Dec 20, 2021 26.00 27.20 25.30 26.70 123,844 +0.70(+2.69%)
Dec 17, 2021 24.40 26.80 24.25 26.00 371,769 +1.60(+6.56%)
Dec 16, 2021 24.50 24.90 23.80 24.40 198,727 -0.50(-2.01%)
Dec 15, 2021 23.70 25.10 23.30 24.90 243,541 +1.30(+5.51%)
Dec 14, 2021 23.20 23.80 23.00 23.60 255,495 -0.30(-1.26%)
Dec 13, 2021 23.90 24.50 23.23 23.90 103,601 -0.10(-0.42%)
Dec 10, 2021 24.90 25.00 23.70 24.00 101,002 -0.90(-3.61%)
Dec 09, 2021 26.00 26.50 24.85 24.90 165,510 -1.30(-4.96%)
Dec 08, 2021 26.40 26.50 25.85 26.20 115,854 +0.00(+0.00%)
Dec 07, 2021 24.90 26.50 24.90 26.20 173,263 +1.50(+6.07%)
Dec 06, 2021 24.50 24.90 23.50 24.70 141,987 +0.20(+0.82%)
Dec 03, 2021 26.30 26.30 24.30 24.50 168,005 -1.60(-6.13%)
Dec 02, 2021 25.80 26.30 25.40 26.10 138,462 +0.10(+0.38%)
Dec 01, 2021 27.50 27.80 25.90 26.00 162,272 -0.70(-2.62%)
Nov 30, 2021 27.20 27.40 25.90 26.70 223,435 -0.30(-1.11%)
Nov 29, 2021 27.70 28.60 26.85 27.00 214,652 -0.70(-2.53%)
Nov 26, 2021 28.50 29.10 27.20 27.70 182,162 -1.50(-5.14%)
Nov 24, 2021 28.30 29.35 27.90 29.20 88,501 +0.70(+2.46%)
Nov 23, 2021 28.90 29.30 27.60 28.50 147,272 -0.10(-0.35%)
Nov 22, 2021 30.40 30.50 28.50 28.60 203,800 -1.90(-6.23%)
Nov 19, 2021 29.50 30.85 29.20 30.50 251,686 +1.00(+3.39%)
Nov 18, 2021 27.90 29.85 27.45 29.50 501,946 +2.00(+7.27%)
Nov 17, 2021 28.90 29.20 27.40 27.50 240,201 -1.60(-5.50%)
Nov 16, 2021 30.10 30.45 28.80 29.10 249,155 -1.40(-4.59%)
Nov 15, 2021 31.90 32.10 30.30 30.50 133,962 -1.30(-4.09%)
Nov 12, 2021 32.00 32.05 31.40 31.80 95,360 -0.10(-0.31%)
Nov 11, 2021 32.10 32.40 31.90 31.90 66,044 -0.20(-0.62%)
Nov 10, 2021 32.50 32.10 91,267 -0.50(-1.53%)
Nov 09, 2021 32.50 32.80 31.90 32.60 80,970 +0.10(+0.31%)
Nov 08, 2021 31.80 33.00 31.70 32.50 76,459 +0.20(+0.62%)
Nov 05, 2021 34.30 34.40 31.90 32.30 206,211 -2.00(-5.83%)
Nov 04, 2021 34.10 34.30 32.83 34.30 228,351 -0.50(-1.44%)
Nov 03, 2021 32.40 34.86 32.10 34.80 397,869 -0.90(-2.52%)
Nov 02, 2021 35.90 36.00 34.60 35.70 138,618 +0.30(+0.85%)
Nov 01, 2021 34.10 35.50 33.60 35.40 116,815 +1.80(+5.36%)
Oct 29, 2021 33.00 33.75 32.80 33.60 116,953 +0.60(+1.82%)
Oct 28, 2021 32.70 33.10 32.45 33.00 60,805 +0.30(+0.92%)
Oct 27, 2021 32.50 33.50 32.50 32.70 84,189 +0.70(+2.19%)
Oct 26, 2021 32.10 31.85 32.00 100,804 -0.10(-0.31%)
Oct 25, 2021 32.30 32.60 31.90 32.10 97,890 -0.30(-0.93%)
Oct 22, 2021 32.40 32.50 31.90 32.40 150,016 -0.40(-1.22%)
Oct 21, 2021 33.30 33.70 32.70 32.80 71,036 -0.50(-1.50%)
Oct 20, 2021 33.10 33.50 33.10 33.30 78,123 -0.10(-0.30%)
Oct 19, 2021 33.30 33.80 33.20 33.40 74,114 +0.10(+0.30%)
Oct 18, 2021 33.80 33.80 32.80 33.30 88,356 -0.50(-1.48%)
Oct 15, 2021 35.00 35.00 33.70 33.80 102,413 -0.70(-2.03%)
Oct 14, 2021 35.20 35.60 34.40 34.50 67,558 -0.50(-1.43%)
Oct 13, 2021 35.10 35.30 34.40 35.00 71,619 -0.20(-0.57%)
Oct 12, 2021 34.90 35.60 34.80 35.20 117,762 +0.50(+1.44%)
Oct 11, 2021 34.30 35.10 33.90 34.70 61,065 +0.30(+0.87%)
Oct 08, 2021 34.80 35.20 34.20 34.40 118,123 -0.80(-2.27%)
Oct 07, 2021 34.80 35.40 34.80 35.20 76,364 +0.50(+1.44%)
Oct 06, 2021 35.45 35.45 34.10 34.70 78,049 -0.60(-1.70%)
Oct 05, 2021 35.00 36.20 34.85 35.30 79,086 +0.40(+1.15%)
Oct 04, 2021 35.10 35.50 34.70 34.90 109,072 -0.40(-1.13%)
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.