Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.340 1.347 1.260 1.290 2,003,336 -0.05(-3.73%)
Jun 29, 2023 1.370 1.400 1.320 1.340 1,367,062 -0.04(-2.90%)
Jun 28, 2023 1.400 1.410 1.340 1.380 1,698,453 -0.01(-0.72%)
Jun 27, 2023 1.540 1.540 1.370 1.390 2,100,768 -0.15(-9.74%)
Jun 26, 2023 1.670 1.670 1.540 1.540 2,746,236 -0.14(-8.33%)
Jun 23, 2023 1.700 1.770 1.655 1.680 2,613,270 -0.03(-1.75%)
Jun 22, 2023 1.660 1.740 1.625 1.710 1,793,091 +0.04(+2.40%)
Jun 21, 2023 1.550 1.700 1.545 1.670 2,381,878 +0.11(+7.05%)
Jun 20, 2023 1.600 1.645 1.525 1.560 1,215,825 -0.04(-2.50%)
Jun 16, 2023 1.680 1.680 1.580 1.600 1,870,177 -0.05(-3.03%)
Jun 15, 2023 1.530 1.680 1.510 1.650 2,103,523 +0.11(+7.14%)
Jun 14, 2023 1.610 1.620 1.520 1.540 1,247,377 -0.06(-3.75%)
Jun 13, 2023 1.660 1.700 1.570 1.600 1,799,127 -0.05(-3.03%)
Jun 12, 2023 1.620 1.690 1.600 1.650 1,374,751 +0.04(+2.48%)
Jun 09, 2023 1.620 1.670 1.580 1.610 1,341,689 -0.01(-0.62%)
Jun 08, 2023 1.580 1.630 1.540 1.620 1,294,336 +0.06(+3.85%)
Jun 07, 2023 1.520 1.600 1.470 1.560 2,719,967 +0.05(+3.31%)
Jun 06, 2023 1.420 1.580 1.410 1.510 2,539,791 +0.10(+7.09%)
Jun 05, 2023 1.390 1.490 1.375 1.410 1,294,821 +0.01(+0.71%)
Jun 02, 2023 1.410 1.420 1.335 1.400 1,378,269 +0.00(+0.00%)
Jun 01, 2023 1.410 1.450 1.360 1.400 913,078 +0.00(+0.00%)
May 31, 2023 1.350 1.430 1.325 1.400 1,621,246 +0.03(+2.19%)
May 30, 2023 1.300 1.400 1.300 1.370 2,101,290 +0.05(+3.79%)
May 26, 2023 1.320 1.360 1.255 1.320 1,397,271 +0.04(+2.72%)
May 25, 2023 1.330 1.359 1.260 1.285 1,709,880 -0.05(-3.38%)
May 24, 2023 1.430 1.430 1.310 1.330 1,736,427 -0.09(-6.34%)
May 23, 2023 1.530 1.530 1.360 1.420 2,891,135 -0.12(-7.79%)
May 22, 2023 1.530 1.610 1.420 1.540 4,613,171 -0.04(-2.53%)
May 19, 2023 1.440 1.640 1.330 1.580 7,935,044 +0.28(+21.54%)
May 18, 2023 1.750 1.960 1.210 1.300 13,095,007 -0.52(-28.57%)
May 17, 2023 1.300 1.880 1.260 1.820 14,805,111 +0.53(+41.09%)
May 16, 2023 1.350 1.379 1.270 1.290 1,914,225 -0.05(-3.73%)
May 15, 2023 1.250 1.420 1.230 1.340 2,408,452 +0.09(+7.20%)
May 12, 2023 1.150 1.310 1.140 1.250 2,351,591 +0.09(+7.76%)
May 11, 2023 1.160 1.190 1.130 1.160 1,074,044 -0.03(-2.52%)
May 10, 2023 1.160 1.190 1.125 1.190 1,048,033 +0.03(+2.59%)
May 09, 2023 1.180 1.180 1.120 1.160 1,262,704 -0.03(-2.52%)
May 08, 2023 1.170 1.200 1.140 1.190 921,431 +0.01(+0.85%)
May 05, 2023 1.170 1.185 1.150 1.180 1,556,406 +0.01(+0.85%)
May 04, 2023 1.150 1.180 1.100 1.170 1,768,353 +0.02(+1.74%)
May 03, 2023 1.120 1.185 1.100 1.150 2,023,638 +0.01(+0.88%)
May 02, 2023 1.190 1.210 1.130 1.140 1,386,519 -0.05(-4.20%)
May 01, 2023 1.110 1.210 1.110 1.190 1,212,946 +0.06(+5.31%)
Apr 28, 2023 1.120 1.155 1.103 1.130 1,860,624 +0.01(+0.89%)
Apr 27, 2023 1.150 1.150 1.120 1.120 817,057 -0.02(-2.18%)
Apr 26, 2023 1.100 1.160 1.100 1.145 1,956,706 +0.02(+2.23%)
Apr 25, 2023 1.140 1.180 1.120 1.120 781,310 -0.04(-3.86%)
Apr 24, 2023 1.190 1.210 1.110 1.165 2,041,307 -0.02(-2.10%)
Apr 21, 2023 1.180 1.230 1.165 1.190 1,253,210 +0.00(+0.00%)
Apr 20, 2023 1.220 1.230 1.180 1.190 1,519,523 -0.06(-4.80%)
Apr 19, 2023 1.220 1.260 1.210 1.250 804,969 +0.03(+2.46%)
Apr 18, 2023 1.310 1.310 1.215 1.220 1,191,734 -0.08(-6.15%)
Apr 17, 2023 1.230 1.300 1.200 1.300 1,413,665 +0.07(+5.69%)
Apr 14, 2023 1.270 1.280 1.210 1.230 1,018,416 -0.04(-3.15%)
Apr 13, 2023 1.190 1.290 1.180 1.270 1,568,535 +0.08(+6.72%)
Apr 12, 2023 1.220 1.230 1.170 1.190 1,931,147 -0.04(-3.25%)
Apr 11, 2023 1.220 1.270 1.210 1.230 1,235,283 +0.00(+0.00%)
Apr 10, 2023 1.250 1.270 1.200 1.230 2,319,765 -0.02(-1.60%)
Apr 06, 2023 1.170 1.260 1.150 1.250 1,440,688 +0.06(+5.04%)
Apr 05, 2023 1.220 1.225 1.180 1.190 1,651,810 -0.03(-2.46%)
Apr 04, 2023 1.260 1.270 1.180 1.220 2,806,545 -0.05(-3.94%)
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.