Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigel Pharmaceuticals (NQ: RIGL )

1.150 +0.020 (+1.77%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.530 1.590 1.480 1.560 1,619,724 +0.03(+1.96%)
Mar 30, 2020 1.560 1.570 1.460 1.530 1,107,440 -0.04(-2.55%)
Mar 27, 2020 1.550 1.635 1.440 1.570 1,323,300 -0.03(-1.88%)
Mar 26, 2020 1.520 1.630 1.480 1.600 1,155,156 +0.09(+5.96%)
Mar 25, 2020 1.570 1.590 1.440 1.510 1,425,480 -0.04(-2.58%)
Mar 24, 2020 1.510 1.570 1.450 1.550 940,457 +0.12(+8.39%)
Mar 23, 2020 1.360 1.460 1.260 1.430 1,708,998 +0.11(+8.33%)
Mar 20, 2020 1.420 1.510 1.320 1.320 1,707,900 -0.09(-6.38%)
Mar 19, 2020 1.310 1.420 1.230 1.410 1,142,730 +0.14(+11.02%)
Mar 18, 2020 1.460 1.480 1.250 1.270 1,433,139 -0.19(-13.01%)
Mar 17, 2020 1.500 1.570 1.400 1.460 1,837,974 +0.00(+0.00%)
Mar 16, 2020 1.490 1.590 1.460 1.460 1,542,658 -0.17(-10.43%)
Mar 13, 2020 1.680 1.710 1.440 1.630 1,724,300 +0.06(+3.82%)
Mar 12, 2020 1.650 1.700 1.480 1.570 1,526,160 -0.24(-13.26%)
Mar 11, 2020 1.970 2.000 1.790 1.810 1,446,854 -0.19(-9.50%)
Mar 10, 2020 2.070 2.090 1.930 2.000 879,753 +0.03(+1.52%)
Mar 09, 2020 2.010 2.130 1.960 1.970 1,004,902 -0.25(-11.26%)
Mar 06, 2020 2.200 2.280 2.170 2.220 795,400 -0.02(-0.89%)
Mar 05, 2020 2.300 2.330 2.220 2.240 2,395,094 -0.09(-3.86%)
Mar 04, 2020 2.210 2.330 2.200 2.330 1,181,382 +0.15(+6.88%)
Mar 03, 2020 2.120 2.220 2.100 2.180 2,608,932 +0.02(+0.93%)
Mar 02, 2020 2.150 2.170 2.060 2.160 2,379,484 +0.04(+1.89%)
Feb 28, 2020 2.000 2.150 1.900 2.120 1,749,800 +0.08(+3.92%)
Feb 27, 2020 2.170 2.190 2.040 2.040 1,237,283 -0.13(-5.99%)
Feb 26, 2020 2.180 2.230 2.120 2.170 892,870 +0.02(+0.93%)
Feb 25, 2020 2.210 2.220 2.100 2.150 1,485,644 -0.05(-2.27%)
Feb 24, 2020 2.240 2.250 2.150 2.200 965,623 -0.10(-4.35%)
Feb 21, 2020 2.320 2.350 2.270 2.300 617,300 -0.01(-0.43%)
Feb 20, 2020 2.350 2.380 2.240 2.310 980,335 +0.00(+0.00%)
Feb 19, 2020 2.260 2.360 2.260 2.310 637,994 +0.06(+2.67%)
Feb 18, 2020 2.210 2.350 2.190 2.250 1,016,939 +0.03(+1.35%)
Feb 14, 2020 2.250 2.269 2.190 2.220 786,000 -0.03(-1.33%)
Feb 13, 2020 2.330 2.350 2.250 2.250 649,364 -0.10(-4.26%)
Feb 12, 2020 2.320 2.370 2.270 2.350 698,524 +0.05(+2.17%)
Feb 11, 2020 2.320 2.350 2.280 2.300 1,791,779 +0.00(+0.00%)
Feb 10, 2020 2.300 2.345 2.260 2.300 609,919 +0.00(+0.00%)
Feb 07, 2020 2.420 2.420 2.290 2.300 868,500 -0.12(-4.96%)
Feb 06, 2020 2.570 2.570 2.390 2.420 1,080,761 -0.12(-4.72%)
Feb 05, 2020 2.380 2.570 2.380 2.540 1,587,242 +0.14(+5.83%)
Feb 04, 2020 2.360 2.430 2.320 2.400 952,502 +0.06(+2.56%)
Feb 03, 2020 2.270 2.380 2.250 2.340 2,076,949 +0.08(+3.54%)
Jan 31, 2020 2.310 2.330 2.230 2.260 1,580,700 -0.08(-3.42%)
Jan 30, 2020 2.390 2.420 2.280 2.340 991,468 -0.07(-2.90%)
Jan 29, 2020 2.510 2.510 2.390 2.410 1,117,006 -0.08(-3.21%)
Jan 28, 2020 2.470 2.510 2.380 2.490 1,463,607 +0.03(+1.22%)
Jan 27, 2020 2.390 2.530 2.390 2.460 1,575,225 -0.06(-2.38%)
Jan 24, 2020 2.660 2.670 2.470 2.520 1,166,800 -0.13(-4.91%)
Jan 23, 2020 2.730 2.740 2.580 2.650 1,690,750 -0.07(-2.57%)
Jan 22, 2020 3.000 3.010 2.710 2.720 3,585,896 -0.27(-9.03%)
Jan 21, 2020 2.890 3.050 2.870 2.990 2,060,157 +0.11(+3.82%)
Jan 17, 2020 3.100 3.100 2.810 2.880 3,191,000 -0.11(-3.68%)
Jan 16, 2020 2.760 3.100 2.740 2.990 5,343,097 +0.27(+9.93%)
Jan 15, 2020 2.620 2.750 2.560 2.720 3,718,872 +0.10(+3.82%)
Jan 14, 2020 2.170 2.680 2.130 2.620 5,532,260 +0.45(+20.74%)
Jan 13, 2020 2.090 2.190 2.050 2.170 2,138,585 +0.09(+4.33%)
Jan 10, 2020 2.140 2.170 2.080 2.080 1,044,300 -0.08(-3.70%)
Jan 09, 2020 2.190 2.200 2.130 2.160 923,504 +0.00(+0.00%)
Jan 08, 2020 2.120 2.160 2.090 2.160 1,115,890 +0.04(+1.89%)
Jan 07, 2020 2.090 2.140 2.050 2.120 861,774 +0.02(+0.95%)
Jan 06, 2020 2.050 2.110 2.010 2.100 755,555 +0.05(+2.44%)
Jan 03, 2020 2.030 2.070 1.980 2.050 1,639,600 +0.03(+1.49%)
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.