Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

16.42 +0.42 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 20.90 21.80 20.70 21.30 121,890 +0.00(+0.00%)
May 30, 2019 21.20 21.50 20.80 21.30 127,859 +0.00(+0.00%)
May 29, 2019 20.60 21.60 20.30 21.30 245,031 +0.40(+1.91%)
May 28, 2019 21.60 21.60 20.70 20.90 146,315 -0.50(-2.34%)
May 24, 2019 21.10 22.60 20.70 21.40 165,400 +1.20(+5.94%)
May 23, 2019 20.30 20.70 19.80 20.20 176,225 -0.30(-1.46%)
May 22, 2019 21.40 21.80 20.40 20.50 149,441 -1.10(-5.09%)
May 21, 2019 20.80 21.60 20.55 21.60 112,532 +1.20(+5.88%)
May 20, 2019 21.50 21.80 20.40 20.40 324,961 -1.10(-5.12%)
May 17, 2019 21.50 22.60 21.45 21.50 198,560 -0.40(-1.83%)
May 16, 2019 22.10 22.50 21.60 21.90 136,975 -0.20(-0.90%)
May 15, 2019 21.50 22.10 21.30 22.10 112,689 +0.40(+1.84%)
May 14, 2019 21.60 22.10 21.30 21.70 164,307 +0.20(+0.93%)
May 13, 2019 21.90 22.40 21.40 21.50 222,174 -0.70(-3.15%)
May 10, 2019 22.30 23.50 21.80 22.20 179,730 -0.20(-0.89%)
May 09, 2019 22.40 23.00 21.60 22.40 269,923 -0.10(-0.44%)
May 08, 2019 23.60 23.80 22.30 22.50 391,785 -0.70(-3.02%)
May 07, 2019 23.70 24.20 23.00 23.20 126,090 -0.60(-2.52%)
May 06, 2019 22.60 23.90 22.30 23.80 96,520 +0.80(+3.48%)
May 03, 2019 22.80 23.20 22.30 23.00 103,580 +0.40(+1.77%)
May 02, 2019 22.10 22.70 21.80 22.60 95,686 +0.50(+2.26%)
May 01, 2019 22.50 23.00 22.10 22.10 109,473 -0.20(-0.90%)
Apr 30, 2019 23.10 23.30 22.10 22.30 260,456 -0.50(-2.19%)
Apr 29, 2019 23.30 23.80 22.80 22.80 84,977 -0.60(-2.56%)
Apr 26, 2019 22.70 23.40 22.40 23.40 73,310 +0.60(+2.63%)
Apr 25, 2019 22.90 23.30 22.50 22.80 84,733 -0.20(-0.87%)
Apr 24, 2019 23.50 23.70 22.60 23.00 103,331 -0.50(-2.13%)
Apr 23, 2019 22.40 23.70 21.70 23.50 265,787 +1.00(+4.44%)
Apr 22, 2019 23.60 23.90 22.20 22.50 241,906 -1.20(-5.06%)
Apr 18, 2019 23.20 23.90 22.20 23.70 205,760 +0.50(+2.16%)
Apr 17, 2019 24.90 24.90 23.10 23.20 199,101 -1.60(-6.45%)
Apr 16, 2019 24.30 24.90 24.10 24.80 104,001 +0.60(+2.48%)
Apr 15, 2019 24.50 24.80 23.90 24.20 87,023 -0.50(-2.02%)
Apr 12, 2019 24.30 25.00 23.80 24.70 189,180 +0.80(+3.35%)
Apr 11, 2019 24.50 24.80 23.90 23.90 96,114 -0.60(-2.45%)
Apr 10, 2019 23.90 24.60 23.90 24.50 125,763 +0.70(+2.94%)
Apr 09, 2019 25.00 25.40 23.70 23.80 148,384 -1.20(-4.80%)
Apr 08, 2019 25.10 25.90 24.80 25.00 89,130 -0.30(-1.19%)
Apr 05, 2019 24.60 25.30 24.40 25.30 81,080 +0.80(+3.27%)
Apr 04, 2019 24.70 25.30 24.40 24.50 94,894 -0.20(-0.81%)
Apr 03, 2019 24.20 25.00 23.70 24.70 120,553 +0.60(+2.49%)
Apr 02, 2019 24.20 24.70 24.00 24.10 87,077 -0.10(-0.41%)
Apr 01, 2019 25.90 26.20 24.10 24.20 251,653 -1.50(-5.84%)
Mar 29, 2019 24.90 25.70 24.65 25.70 128,950 +1.00(+4.05%)
Mar 28, 2019 24.30 25.00 24.20 24.70 65,888 +0.40(+1.65%)
Mar 27, 2019 24.70 24.70 23.30 24.30 172,516 -0.50(-2.02%)
Mar 26, 2019 25.00 25.20 23.90 24.80 155,485 +0.00(+0.00%)
Mar 25, 2019 24.60 25.20 24.10 24.80 131,200 +0.30(+1.22%)
Mar 22, 2019 26.40 26.50 24.40 24.50 171,250 -2.00(-7.55%)
Mar 21, 2019 25.70 26.80 25.40 26.50 167,774 +0.80(+3.11%)
Mar 20, 2019 25.70 26.80 25.50 25.70 224,381 +0.10(+0.39%)
Mar 19, 2019 25.80 25.80 24.70 25.60 121,010 -0.10(-0.39%)
Mar 18, 2019 24.00 25.80 24.00 25.70 249,417 +1.50(+6.20%)
Mar 15, 2019 23.00 24.20 22.60 24.20 319,350 +1.20(+5.22%)
Mar 14, 2019 23.20 23.70 22.80 23.00 141,849 -0.40(-1.71%)
Mar 13, 2019 23.40 23.60 23.10 23.40 109,100 +0.10(+0.43%)
Mar 12, 2019 23.60 24.10 23.10 23.30 156,714 -0.60(-2.51%)
Mar 11, 2019 21.90 23.90 21.80 23.90 211,728 +2.20(+10.14%)
Mar 08, 2019 22.10 22.40 21.50 21.70 140,880 -0.50(-2.25%)
Mar 07, 2019 21.60 22.60 21.40 22.20 179,451 +0.80(+3.74%)
Mar 06, 2019 22.10 22.10 21.20 21.40 159,997 -0.80(-3.60%)
Mar 05, 2019 22.20 22.50 21.90 22.20 191,497 +0.10(+0.45%)
Mar 04, 2019 22.30 22.80 21.70 22.10 164,488 -0.30(-1.34%)
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.