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

Rigel Pharmaceuticals (NQ: RIGL )

13.76 +0.07 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2003 100.49 108.00 100.00 104.10 2,080 +5.10(+5.15%)
Jul 30, 2003 95.00 102.10 94.49 99.00 4,990 +4.79(+5.08%)
Jul 29, 2003 94.00 96.50 93.50 94.21 1,100 -1.79(-1.86%)
Jul 28, 2003 92.00 96.00 92.00 96.00 1,700 +4.00(+4.35%)
Jul 25, 2003 87.50 92.30 87.50 92.00 2,070 +5.50(+6.36%)
Jul 24, 2003 87.50 87.50 85.50 86.50 1,480 +1.50(+1.76%)
Jul 23, 2003 83.00 88.00 83.00 85.00 2,180 -1.80(-2.07%)
Jul 22, 2003 84.51 88.00 84.40 86.80 1,500 +2.50(+2.97%)
Jul 21, 2003 82.00 90.00 80.20 84.30 5,130 +2.80(+3.44%)
Jul 18, 2003 80.00 81.50 80.00 81.50 480 +0.70(+0.87%)
Jul 17, 2003 80.31 83.50 79.50 80.80 3,750 -1.70(-2.06%)
Jul 16, 2003 80.01 83.90 80.00 82.50 2,120 +2.50(+3.12%)
Jul 15, 2003 80.00 81.70 79.30 80.00 1,780 +0.10(+0.13%)
Jul 14, 2003 80.80 82.50 79.10 79.90 4,030 -0.10(-0.12%)
Jul 11, 2003 80.40 82.10 79.50 80.00 3,080 -2.40(-2.91%)
Jul 10, 2003 78.50 83.00 74.31 82.40 4,080 +7.41(+9.88%)
Jul 09, 2003 77.80 82.70 72.50 74.99 3,950 -2.51(-3.24%)
Jul 08, 2003 82.20 82.70 73.30 77.50 6,850 -5.20(-6.29%)
Jul 07, 2003 95.60 95.60 82.70 82.70 4,110 -13.30(-13.85%)
Jul 03, 2003 100.00 98.90 95.50 96.00 1,230 -2.90(-2.93%)
Jul 02, 2003 102.50 102.60 95.70 98.90 3,260 -2.10(-2.08%)
Jul 01, 2003 104.20 104.20 99.70 101.00 6,040 +3.80(+3.91%)
Jun 30, 2003 103.70 103.00 93.00 97.20 19,502 -6.80(-6.54%)
Jun 27, 2003 86.20 108.00 86.20 104.00 8,380 +18.10(+21.07%)
Jun 26, 2003 82.50 85.90 82.50 85.90 4,410 +1.00(+1.18%)
Jun 25, 2003 90.00 90.01 80.50 84.90 2,790 -741.30(-89.72%)
Jun 24, 2003 769.50 850.50 769.50 826.20 1,274 +48.60(+6.25%)
Jun 23, 2003 858.60 899.10 761.40 777.60 2,693 -81.00(-9.43%)
Jun 20, 2003 866.70 915.30 858.60 858.60 2,111 -48.60(-5.36%)
Jun 19, 2003 915.30 955.80 850.50 907.20 3,720 -56.70(-5.88%)
Jun 18, 2003 931.50 996.30 931.50 963.90 2,023 +24.30(+2.59%)
Jun 17, 2003 1012 1021 899.10 939.60 2,408 -113.40(-10.77%)
Jun 16, 2003 1012 1133 972.00 1053 1,546 -16.20(-1.52%)
Jun 13, 2003 1102 1142 1012 1069 5,131 +64.80(+6.45%)
Jun 12, 2003 955.80 1061 947.70 1004 3,071 +40.50(+4.20%)
Jun 11, 2003 1053 1053 850.50 963.90 5,878 -89.10(-8.46%)
Jun 10, 2003 1215 1215 980.10 1053 3,136 -40.50(-3.70%)
Jun 09, 2003 1231 1231 1094 1094 1,886 -105.30(-8.78%)
Jun 06, 2003 1223 1280 1134 1199 4,370 +64.80(+5.71%)
Jun 05, 2003 1239 1239 1126 1134 1,436 -81.00(-6.67%)
Jun 04, 2003 1215 1264 1166 1215 1,751 +40.50(+3.45%)
Jun 03, 2003 1085 1264 1069 1174 4,461 +97.20(+9.02%)
Jun 02, 2003 1256 1385 1077 1077 8,046 -56.70(-5.00%)
May 30, 2003 972.00 1199 972.00 1134 2,778 +137.70(+13.82%)
May 29, 2003 882.90 1053 882.90 996.30 4,153 +105.30(+11.82%)
May 28, 2003 850.50 891.00 818.10 891.00 2,636 +40.50(+4.76%)
May 27, 2003 777.60 850.50 769.50 850.50 701 +56.70(+7.14%)
May 23, 2003 818.10 850.50 761.40 793.80 2,037 -16.20(-2.00%)
May 22, 2003 793.80 850.50 777.60 810.00 1,667 +24.30(+3.09%)
May 21, 2003 810.00 810.00 777.60 785.70 2,102 -24.30(-3.00%)
May 20, 2003 745.20 882.90 745.20 810.00 4,446 +56.70(+7.53%)
May 19, 2003 793.80 899.10 753.30 753.30 2,967 -32.40(-4.12%)
May 16, 2003 664.20 818.10 664.20 785.70 1,732 -16.20(-2.02%)
May 15, 2003 801.90 874.80 769.50 801.90 1,154 -8.10(-1.00%)
May 14, 2003 769.50 866.70 769.50 810.00 786 -24.30(-2.91%)
May 13, 2003 761.40 850.50 745.20 834.30 997 +48.60(+6.19%)
May 12, 2003 826.20 850.50 720.90 785.70 1,365 -56.70(-6.73%)
May 09, 2003 769.50 842.40 688.50 842.40 540 +48.60(+6.12%)
May 08, 2003 850.50 931.50 785.70 793.80 1,827 -56.70(-6.67%)
May 07, 2003 826.20 923.40 801.90 850.50 1,663 +32.40(+3.96%)
May 06, 2003 850.50 850.50 745.20 818.10 1,962 +56.70(+7.45%)
May 05, 2003 785.70 793.80 704.70 761.40 1,424 +56.70(+8.05%)
May 02, 2003 656.10 777.60 648.00 704.70 2,056 +0.00(+0.00%)
May 01, 2003 672.30 761.40 656.10 704.70 1,033 +0.00(+0.00%)
Apr 30, 2003 737.10 834.30 607.50 704.70 3,064 -113.40(-13.86%)
Apr 29, 2003 769.50 826.20 696.60 818.10 4,095 +64.80(+8.60%)
Apr 28, 2003 639.90 753.30 607.50 753.30 2,534 +145.80(+24.00%)
Apr 25, 2003 615.60 648.00 607.50 607.50 753 -8.10(-1.32%)
Apr 24, 2003 656.10 656.10 607.50 615.60 1,628 -48.60(-7.32%)
Apr 23, 2003 631.80 672.30 575.10 664.20 1,171 +32.40(+5.13%)
Apr 22, 2003 542.70 631.80 526.50 631.80 1,042 +81.00(+14.71%)
Apr 21, 2003 599.40 599.40 534.60 550.80 984 -40.50(-6.85%)
Apr 17, 2003 599.40 623.70 534.60 591.30 583 +0.00(+0.00%)
Apr 16, 2003 615.60 615.60 534.60 591.30 588 -8.10(-1.35%)
Apr 15, 2003 599.40 607.50 558.90 599.40 606 +0.00(+0.00%)
Apr 14, 2003 526.50 599.40 526.50 599.40 521 +72.90(+13.85%)
Apr 11, 2003 583.20 583.20 526.50 526.50 355 -40.50(-7.14%)
Apr 10, 2003 631.80 631.80 567.00 567.00 374 -8.10(-1.41%)
Apr 09, 2003 631.80 631.80 575.10 575.10 193 -48.60(-7.79%)
Apr 08, 2003 502.20 623.70 502.20 623.70 1,443 +76.95(+14.07%)
Apr 07, 2003 567.00 639.90 477.90 546.75 1,852 -76.95(-12.34%)
Apr 04, 2003 729.00 729.00 623.70 623.70 521 -72.90(-10.47%)
Apr 03, 2003 680.40 753.30 615.60 696.60 2,356 +48.60(+7.50%)
Apr 02, 2003 526.50 648.00 526.50 648.00 3,106 +121.50(+23.08%)
Apr 01, 2003 680.40 680.40 526.50 526.50 553 -72.90(-12.16%)
Mar 31, 2003 648.00 696.60 599.40 599.40 365 -121.50(-16.85%)
Mar 28, 2003 672.30 745.20 631.80 720.90 682 +81.00(+12.66%)
Mar 27, 2003 607.50 664.20 607.50 639.90 381 -40.50(-5.95%)
Mar 26, 2003 648.00 741.15 623.70 680.40 873 +8.10(+1.20%)
Mar 25, 2003 575.10 680.40 550.80 672.30 886 +56.70(+9.21%)
Mar 24, 2003 542.70 631.80 486.00 615.60 616 +64.80(+11.76%)
Mar 21, 2003 445.50 550.80 441.45 550.80 1,524 +56.70(+11.48%)
Mar 20, 2003 453.60 494.10 453.60 494.10 801 -24.30(-4.69%)
Mar 19, 2003 558.90 558.90 461.70 518.40 108,444 +40.50(+8.47%)
Mar 18, 2003 469.80 526.50 453.60 477.90 1,084 -40.50(-7.81%)
Mar 17, 2003 502.20 526.50 486.00 518.40 805 -8.10(-1.54%)
Mar 14, 2003 486.00 542.70 486.00 526.50 936 +56.70(+12.07%)
Mar 13, 2003 453.60 486.00 453.60 469.80 907 +0.00(+0.00%)
Mar 12, 2003 486.00 494.10 453.60 469.80 749 -16.20(-3.33%)
Mar 11, 2003 486.00 542.70 477.90 486.00 3,008 -8.10(-1.64%)
Mar 10, 2003 526.50 526.50 486.00 494.10 1,590 -32.40(-6.15%)
Mar 07, 2003 575.10 599.40 534.60 526.50 814 -72.90(-12.16%)
Mar 06, 2003 656.10 656.10 567.00 599.40 362 -40.50(-6.33%)
Mar 05, 2003 623.70 656.10 607.50 639.90 583 +40.50(+6.76%)
Mar 04, 2003 510.30 631.80 510.30 599.40 781 +48.60(+8.82%)
Mar 03, 2003 510.30 567.00 502.20 550.80 1,796 +48.60(+9.68%)
Feb 28, 2003 623.70 648.00 494.10 502.20 957 -113.40(-18.42%)
Feb 27, 2003 607.50 664.20 591.30 615.60 621 +0.00(+0.00%)
Feb 26, 2003 615.60 656.10 591.30 615.60 466 -7.29(-1.17%)
Feb 25, 2003 639.90 688.50 607.50 622.89 393 -8.91(-1.41%)
Feb 24, 2003 680.40 680.40 615.60 631.80 386 -56.70(-8.24%)
Feb 21, 2003 688.50 688.50 648.00 688.50 264 +16.20(+2.41%)
Feb 20, 2003 696.60 696.60 672.30 672.30 627 +0.00(+0.00%)
Feb 19, 2003 672.30 688.50 672.30 672.30 315 -7.29(-1.07%)
Feb 18, 2003 668.25 720.90 668.25 679.59 750 +31.59(+4.88%)
Feb 14, 2003 672.30 720.90 639.90 648.00 858 +0.00(+0.00%)
Feb 13, 2003 656.10 680.40 648.00 648.00 85 -40.50(-5.88%)
Feb 12, 2003 672.30 688.50 639.90 688.50 464 +32.40(+4.94%)
Feb 11, 2003 656.10 656.10 631.80 656.10 368 +8.91(+1.38%)
Feb 10, 2003 648.00 688.50 615.60 647.19 207 -17.01(-2.56%)
Feb 07, 2003 672.30 688.50 648.00 664.20 322 -8.10(-1.20%)
Feb 06, 2003 664.20 704.70 664.20 672.30 368 -16.20(-2.35%)
Feb 05, 2003 648.00 704.70 639.90 688.50 583 +32.40(+4.94%)
Feb 04, 2003 704.70 712.80 639.90 656.10 994 -48.60(-6.90%)
Feb 03, 2003 720.90 729.00 696.60 704.70 497 -16.20(-2.25%)
Jan 31, 2003 688.50 745.20 672.30 720.90 153 +16.20(+2.30%)
Jan 30, 2003 720.90 753.30 688.50 704.70 347 -16.20(-2.25%)
Jan 29, 2003 712.80 745.20 696.60 720.90 166 +0.00(+0.00%)
Jan 28, 2003 704.70 745.20 704.70 720.90 1,256 +16.20(+2.30%)
Jan 27, 2003 688.50 729.00 680.40 704.70 1,392 +0.00(+0.00%)
Jan 24, 2003 801.90 801.90 696.60 704.70 1,135 -97.20(-12.12%)
Jan 23, 2003 818.10 826.20 801.90 801.90 298 +0.00(+0.00%)
Jan 22, 2003 834.30 834.30 793.80 801.90 418 -16.20(-1.98%)
Jan 21, 2003 850.50 866.70 801.90 818.10 160 -32.40(-3.81%)
Jan 17, 2003 931.50 931.50 850.50 850.50 425 -8.10(-0.94%)
Jan 16, 2003 915.30 931.50 858.60 858.60 454 -24.30(-2.75%)
Jan 15, 2003 923.40 931.50 858.60 882.90 2,542 -48.60(-5.22%)
Jan 14, 2003 834.30 996.30 834.30 931.50 820 +89.10(+10.58%)
Jan 13, 2003 826.20 882.90 826.20 842.40 2,685 -16.20(-1.89%)
Jan 10, 2003 826.20 858.60 801.90 858.60 727 +48.60(+6.00%)
Jan 09, 2003 866.70 866.70 810.00 810.00 720 -64.80(-7.41%)
Jan 08, 2003 826.20 882.90 826.20 874.80 518 +48.60(+5.88%)
Jan 07, 2003 931.50 939.60 826.20 826.20 1,043 -64.80(-7.27%)
Jan 06, 2003 874.80 931.50 850.50 891.00 643 -8.10(-0.90%)
Jan 03, 2003 963.90 963.90 866.70 899.10 377 -48.60(-5.13%)
Jan 02, 2003 866.70 1061 850.50 947.70 883 +55.89(+6.27%)
Dec 31, 2002 858.60 923.40 858.60 891.81 827 +33.21(+3.87%)
Dec 30, 2002 866.70 891.00 826.20 858.60 1,273 -16.20(-1.85%)
Dec 27, 2002 923.40 923.40 850.50 874.80 511 +23.49(+2.76%)
Dec 26, 2002 842.40 931.50 842.40 851.31 650 -16.20(-1.87%)
Dec 24, 2002 826.20 891.00 826.20 867.51 287 -31.59(-3.51%)
Dec 23, 2002 923.40 955.80 818.10 899.10 777 -56.70(-5.93%)
Dec 20, 2002 923.40 955.80 866.70 955.80 1,285 +24.30(+2.61%)
Dec 19, 2002 866.70 931.50 858.60 931.50 1,284 +48.60(+5.50%)
Dec 18, 2002 955.80 955.80 858.60 882.90 410 -48.60(-5.22%)
Dec 17, 2002 923.40 972.00 923.40 931.50 357 +32.40(+3.60%)
Dec 16, 2002 1012 1012 899.10 899.10 385 -56.70(-5.93%)
Dec 13, 2002 980.10 980.10 891.00 955.80 874 -81.00(-7.81%)
Dec 12, 2002 963.90 1037 963.90 1037 50 +32.40(+3.23%)
Dec 11, 2002 963.90 1037 931.50 1004 856 +0.00(+0.00%)
Dec 10, 2002 1053 1053 931.50 1004 441 +16.20(+1.64%)
Dec 09, 2002 1021 1061 980.10 988.20 828 -72.90(-6.87%)
Dec 06, 2002 1061 1126 1053 1061 88 -8.10(-0.76%)
Dec 05, 2002 1094 1134 1069 1069 110 +6.48(+0.61%)
Dec 04, 2002 1029 1094 1021 1063 435 +64.80(+6.49%)
Dec 03, 2002 1200 1200 988.20 997.92 667 -217.08(-17.87%)
Dec 02, 2002 1247 1288 1094 1215 247 -24.30(-1.96%)
Nov 27, 2002 1045 1256 1045 1239 461 +186.30(+17.69%)
Nov 26, 2002 1094 1174 980.10 1053 365 -137.70(-11.56%)
Nov 25, 2002 1134 1191 1094 1191 208 +56.70(+5.00%)
Nov 22, 2002 1126 1134 1021 1134 370 +65.61(+6.14%)
Nov 21, 2002 1021 1134 1012 1068 365 -65.61(-5.79%)
Nov 20, 2002 1021 1134 1021 1134 104 +121.50(+12.00%)
Nov 19, 2002 1012 1102 1012 1012 60 -81.00(-7.41%)
Nov 18, 2002 1078 1126 1069 1094 171 -8.10(-0.74%)
Nov 15, 2002 1150 1150 1013 1102 285 -56.70(-4.90%)
Nov 14, 2002 1150 1158 1069 1158 254 +32.40(+2.88%)
Nov 13, 2002 1207 1215 1069 1126 222 +113.40(+11.20%)
Nov 12, 2002 980.10 1077 972.00 1012 542 +64.80(+6.84%)
Nov 11, 2002 1223 1223 874.80 947.70 305 -89.10(-8.59%)
Nov 08, 2002 1222 1223 1012 1037 151 -178.20(-14.67%)
Nov 07, 2002 1272 1280 1215 1215 210 -64.80(-5.06%)
Nov 06, 2002 1215 1296 1174 1280 408 +64.80(+5.33%)
Nov 05, 2002 1256 1256 1195 1215 5,778 -40.50(-3.23%)
Nov 04, 2002 1256 1256 1191 1256 3,284 +40.50(+3.33%)
Nov 01, 2002 1256 1256 1158 1215 820 +0.00(+0.00%)
Oct 31, 2002 1272 1272 1174 1215 508 +0.00(+0.00%)
Oct 30, 2002 1175 1247 1004 1215 471 +0.00(+0.00%)
Oct 29, 2002 1118 1215 1012 1215 255 +97.20(+8.70%)
Oct 28, 2002 1053 1215 1053 1118 136 -105.30(-8.61%)
Oct 25, 2002 1134 1223 1094 1223 263 +129.60(+11.85%)
Oct 24, 2002 1215 1256 1094 1094 174 -121.50(-10.00%)
Oct 23, 2002 1223 1377 1021 1215 406 -161.19(-11.71%)
Oct 22, 2002 1280 1450 891.00 1376 433 -33.21(-2.36%)
Oct 21, 2002 1418 1490 1361 1409 172 +24.30(+1.75%)
Oct 18, 2002 1397 1458 1320 1385 155 +8.10(+0.59%)
Oct 17, 2002 1239 1377 1239 1377 113 +137.70(+11.11%)
Oct 16, 2002 1369 1418 1231 1239 185 -170.10(-12.07%)
Oct 15, 2002 1256 1418 1256 1409 128 +121.50(+9.43%)
Oct 14, 2002 1418 1418 1264 1288 123 -145.80(-10.17%)
Oct 11, 2002 1449 1644 1345 1434 296 +32.40(+2.31%)
Oct 10, 2002 1369 1418 1288 1401 115 -16.20(-1.14%)
Oct 09, 2002 1239 1418 1126 1418 932 +174.15(+14.01%)
Oct 08, 2002 1336 1377 1134 1243 202 -4.05(-0.32%)
Oct 07, 2002 1458 1458 1102 1247 161 -48.60(-3.75%)
Oct 04, 2002 1361 1361 1296 1296 80 -89.10(-6.43%)
Oct 03, 2002 1434 1474 1361 1385 58 -121.50(-8.06%)
Oct 02, 2002 1531 1652 1507 1507 227 -32.40(-2.11%)
Oct 01, 2002 1328 1539 1183 1539 276 +243.00(+18.75%)
Sep 30, 2002 1296 1345 1127 1296 1,503 +56.70(+4.58%)
Sep 27, 2002 1223 1256 1166 1239 432 -24.30(-1.92%)
Sep 26, 2002 1151 1336 1151 1264 2,131 -153.90(-10.86%)
Sep 25, 2002 1369 1418 1134 1418 775 +275.40(+24.11%)
Sep 24, 2002 1312 1353 1142 1142 473 -259.20(-18.50%)
Sep 23, 2002 1507 1596 1336 1401 503 -218.70(-13.50%)
Sep 20, 2002 1660 1669 1539 1620 1,066 +72.90(+4.71%)
Sep 19, 2002 1668 1678 1531 1547 303 -24.30(-1.55%)
Sep 18, 2002 1709 1709 1547 1571 1,068 -129.60(-7.62%)
Sep 17, 2002 1863 1863 1701 1701 152 +0.00(+0.00%)
Sep 16, 2002 1798 1798 1701 1701 111 -89.10(-4.98%)
Sep 13, 2002 1758 1839 1734 1790 84 +24.30(+1.38%)
Sep 12, 2002 1709 1798 1709 1766 21,000 +55.89(+3.27%)
Sep 11, 2002 1855 1904 1709 1710 184 -177.39(-9.40%)
Sep 10, 2002 1799 1887 1709 1887 94 +89.10(+4.95%)
Sep 09, 2002 1855 1855 1709 1798 128 -24.30(-1.33%)
Sep 06, 2002 1822 1863 1701 1822 83 +81.00(+4.65%)
Sep 05, 2002 1782 1863 1742 1742 243 -40.50(-2.27%)
Sep 04, 2002 1733 1814 1652 1782 609 +56.70(+3.29%)
Sep 03, 2002 1709 1790 1652 1725 276 +24.30(+1.43%)
Aug 30, 2002 1887 1895 1701 1701 163 -105.30(-5.83%)
Aug 29, 2002 1887 1887 1733 1806 173 +72.90(+4.21%)
Aug 28, 2002 1725 1936 1725 1733 221 -32.40(-1.83%)
Aug 27, 2002 1766 1904 1758 1766 308 -137.70(-7.23%)
Aug 26, 2002 2025 2025 1782 1904 1,463 +145.80(+8.29%)
Aug 23, 2002 1864 1984 1742 1758 230 -193.59(-9.92%)
Aug 22, 2002 2001 2001 1807 1951 121 -73.71(-3.64%)
Aug 21, 2002 2009 2025 1831 2025 105 +81.00(+4.17%)
Aug 20, 2002 1993 2041 1806 1944 301 -32.40(-1.64%)
Aug 16, 2002 1806 2017 1725 1976 484 +186.30(+10.41%)
Aug 15, 2002 1960 1968 1709 1790 221 -40.50(-2.21%)
Aug 14, 2002 1814 1936 1636 1831 504 +178.20(+10.78%)
Aug 13, 2002 1750 2008 1628 1652 319 -332.10(-16.73%)
Aug 12, 2002 1879 2049 1822 1984 567 +146.61(+7.98%)
Aug 07, 2002 1822 1847 1717 1838 6,777 +23.49(+1.29%)
Aug 06, 2002 1685 1904 1685 1814 172 +113.40(+6.67%)
Aug 05, 2002 1685 1928 1677 1701 143 -40.50(-2.33%)
Aug 02, 2002 1790 1879 1685 1742 192 -129.60(-6.93%)
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.