Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.210 1.230 1.135 1.140 832,950 -0.08(-6.56%)
Aug 30, 2023 1.210 1.225 1.170 1.220 951,723 +0.00(+0.00%)
Aug 29, 2023 1.170 1.220 1.165 1.220 1,001,910 +0.04(+3.39%)
Aug 28, 2023 1.150 1.190 1.140 1.180 479,015 +0.01(+0.85%)
Aug 25, 2023 1.150 1.200 1.120 1.170 961,090 +0.01(+0.86%)
Aug 24, 2023 1.170 1.170 1.115 1.160 1,076,762 -0.03(-2.52%)
Aug 23, 2023 1.160 1.190 1.140 1.190 742,830 +0.03(+2.59%)
Aug 22, 2023 1.200 1.206 1.105 1.160 1,353,553 -0.05(-4.13%)
Aug 21, 2023 1.140 1.230 1.140 1.210 1,111,569 +0.07(+6.14%)
Aug 18, 2023 1.100 1.180 1.080 1.140 1,279,951 +0.02(+1.79%)
Aug 17, 2023 1.150 1.150 1.100 1.120 849,932 -0.02(-1.75%)
Aug 16, 2023 1.180 1.190 1.140 1.140 462,280 -0.04(-3.39%)
Aug 15, 2023 1.180 1.189 1.130 1.180 1,050,579 -0.01(-0.42%)
Aug 14, 2023 1.150 1.190 1.101 1.185 1,365,560 +0.03(+2.16%)
Aug 11, 2023 1.150 1.189 1.130 1.160 964,043 -0.01(-0.85%)
Aug 10, 2023 1.120 1.210 1.100 1.170 1,366,298 +0.07(+6.36%)
Aug 09, 2023 1.160 1.175 1.100 1.100 1,484,660 -0.07(-5.98%)
Aug 08, 2023 1.200 1.200 1.160 1.170 605,096 -0.02(-1.68%)
Aug 07, 2023 1.220 1.240 1.180 1.190 992,926 -0.03(-2.46%)
Aug 04, 2023 1.260 1.275 1.220 1.220 822,841 -0.04(-3.17%)
Aug 03, 2023 1.280 1.315 1.240 1.260 1,752,996 -0.03(-2.33%)
Aug 02, 2023 1.350 1.350 1.260 1.290 1,435,464 -0.04(-3.01%)
Aug 01, 2023 1.380 1.390 1.310 1.330 1,231,901 -0.05(-3.62%)
Jul 31, 2023 1.340 1.395 1.330 1.380 679,859 +0.05(+3.76%)
Jul 28, 2023 1.270 1.339 1.270 1.330 992,225 +0.06(+4.72%)
Jul 27, 2023 1.270 1.320 1.250 1.270 1,706,857 +0.00(+0.00%)
Jul 26, 2023 1.260 1.295 1.236 1.270 1,528,838 +0.02(+1.20%)
Jul 25, 2023 1.250 1.281 1.240 1.255 828,258 -0.02(-1.18%)
Jul 24, 2023 1.290 1.305 1.240 1.270 1,089,369 -0.03(-2.31%)
Jul 21, 2023 1.320 1.330 1.270 1.300 978,619 +0.00(+0.00%)
Jul 20, 2023 1.320 1.355 1.290 1.300 1,076,983 -0.03(-2.26%)
Jul 19, 2023 1.320 1.375 1.310 1.330 1,168,484 +0.02(+1.53%)
Jul 18, 2023 1.340 1.365 1.290 1.310 1,236,405 -0.02(-1.50%)
Jul 17, 2023 1.270 1.370 1.265 1.330 1,741,770 +0.07(+5.56%)
Jul 14, 2023 1.300 1.318 1.260 1.260 1,108,285 -0.05(-3.82%)
Jul 13, 2023 1.310 1.345 1.295 1.310 985,014 +0.01(+0.77%)
Jul 12, 2023 1.330 1.330 1.290 1.300 949,368 -0.01(-0.76%)
Jul 11, 2023 1.320 1.340 1.280 1.310 860,684 -0.01(-0.76%)
Jul 10, 2023 1.310 1.370 1.285 1.320 1,015,017 +0.00(+0.00%)
Jul 07, 2023 1.390 1.430 1.300 1.320 1,953,113 -0.07(-5.04%)
Jul 06, 2023 1.390 1.400 1.315 1.390 1,681,170 +0.01(+0.72%)
Jul 05, 2023 1.320 1.400 1.290 1.380 1,689,460 +0.07(+5.34%)
Jul 03, 2023 1.320 1.320 1.260 1.310 728,042 +0.02(+1.55%)
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 +0.46(+38.66%)
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%)
Apr 03, 2023 1.290 1.345 1.260 1.270 1,762,817 -0.05(-3.79%)
Mar 31, 2023 1.370 1.390 1.310 1.320 1,644,420 -0.02(-1.49%)
Mar 30, 2023 1.430 1.450 1.280 1.340 2,685,393 -0.08(-5.63%)
Mar 29, 2023 1.360 1.470 1.351 1.420 1,940,392 +0.06(+4.41%)
Mar 28, 2023 1.300 1.430 1.300 1.360 1,513,954 +0.03(+2.26%)
Mar 27, 2023 1.260 1.370 1.242 1.330 2,119,352 +0.08(+6.40%)
Mar 24, 2023 1.290 1.290 1.235 1.250 2,272,548 -0.03(-2.34%)
Mar 23, 2023 1.350 1.390 1.260 1.280 3,166,429 -0.06(-4.48%)
Mar 22, 2023 1.430 1.430 1.330 1.340 2,592,268 -0.06(-4.29%)
Mar 21, 2023 1.410 1.470 1.370 1.400 2,960,886 -0.01(-0.71%)
Mar 20, 2023 1.450 1.500 1.390 1.410 2,944,660 -0.05(-3.42%)
Mar 17, 2023 1.590 1.610 1.440 1.460 4,288,266 -0.16(-9.88%)
Mar 16, 2023 1.660 1.679 1.580 1.620 4,113,775 -0.06(-3.57%)
Mar 15, 2023 1.550 1.720 1.535 1.680 4,038,432 +0.07(+4.35%)
Mar 14, 2023 1.580 1.640 1.550 1.610 2,268,994 +0.03(+1.90%)
Mar 13, 2023 1.540 1.670 1.520 1.580 2,134,416 -0.00(-0.32%)
Mar 10, 2023 1.620 1.680 1.470 1.585 6,320,444 -0.09(-5.65%)
Mar 09, 2023 1.800 1.830 1.630 1.680 7,758,110 -0.11(-6.15%)
Mar 08, 2023 1.810 1.830 1.580 1.790 30,247,138 +0.32(+21.77%)
Mar 07, 2023 1.530 1.571 1.460 1.470 5,155,010 -0.05(-3.29%)
Mar 06, 2023 1.580 1.590 1.470 1.520 1,736,789 -0.06(-3.80%)
Mar 03, 2023 1.610 1.630 1.515 1.580 2,283,193 -0.04(-2.47%)
Mar 02, 2023 1.540 1.640 1.510 1.620 1,830,360 +0.06(+3.85%)
Mar 01, 2023 1.500 1.600 1.480 1.560 1,644,108 +0.05(+3.31%)
Feb 28, 2023 1.540 1.570 1.495 1.510 1,386,311 -0.01(-0.66%)
Feb 27, 2023 1.570 1.570 1.435 1.520 4,207,118 -0.02(-1.30%)
Feb 24, 2023 1.560 1.580 1.510 1.540 1,648,926 -0.03(-1.91%)
Feb 23, 2023 1.540 1.610 1.430 1.570 3,336,113 +0.03(+1.95%)
Feb 22, 2023 1.590 1.609 1.530 1.540 1,890,912 -0.05(-3.14%)
Feb 21, 2023 1.540 1.640 1.490 1.590 3,425,214 +0.02(+1.27%)
Feb 17, 2023 1.610 1.610 1.560 1.570 1,259,806 -0.02(-1.26%)
Feb 16, 2023 1.610 1.640 1.540 1.590 1,516,897 -0.03(-1.85%)
Feb 15, 2023 1.600 1.650 1.550 1.620 1,643,792 -0.01(-0.61%)
Feb 14, 2023 1.640 1.660 1.605 1.630 1,305,131 +0.01(+0.62%)
Feb 13, 2023 1.640 1.680 1.546 1.620 2,585,856 -0.03(-1.82%)
Feb 10, 2023 1.660 1.700 1.615 1.650 1,494,287 -0.01(-0.60%)
Feb 09, 2023 1.650 1.700 1.590 1.660 2,556,991 +0.01(+0.61%)
Feb 08, 2023 1.710 1.716 1.640 1.650 1,730,193 -0.03(-1.79%)
Feb 07, 2023 1.680 1.740 1.650 1.680 1,854,975 -0.03(-1.75%)
Feb 06, 2023 1.760 1.770 1.630 1.710 3,334,263 -0.08(-4.47%)
Feb 03, 2023 1.710 1.850 1.700 1.790 1,823,180 +0.02(+1.13%)
Feb 02, 2023 1.660 1.775 1.660 1.770 2,468,639 +0.05(+2.91%)
Feb 01, 2023 1.610 1.760 1.570 1.720 2,439,414 +0.08(+4.88%)
Jan 31, 2023 1.720 1.780 1.630 1.640 3,553,740 -0.01(-0.61%)
Jan 30, 2023 1.780 1.800 1.615 1.650 2,971,099 -0.15(-8.33%)
Jan 27, 2023 1.880 1.890 1.751 1.800 2,844,609 -0.07(-3.74%)
Jan 26, 2023 1.940 1.940 1.850 1.870 2,050,741 -0.04(-2.09%)
Jan 25, 2023 1.860 1.930 1.825 1.910 2,958,275 -0.01(-0.26%)
Jan 24, 2023 1.840 1.930 1.830 1.915 1,486,692 +0.08(+4.64%)
Jan 23, 2023 2.040 2.040 1.765 1.830 4,616,474 -0.17(-8.50%)
Jan 20, 2023 1.910 2.035 1.810 2.000 3,025,994 +0.12(+6.38%)
Jan 19, 2023 1.920 1.960 1.830 1.880 2,568,176 -0.04(-2.08%)
Jan 18, 2023 1.800 1.950 1.770 1.920 3,395,343 +0.13(+7.26%)
Jan 17, 2023 1.790 1.850 1.650 1.790 2,802,135 +0.02(+1.13%)
Jan 13, 2023 1.650 1.798 1.620 1.770 4,167,476 +0.13(+7.93%)
Jan 12, 2023 1.530 1.660 1.510 1.640 2,658,901 +0.11(+7.19%)
Jan 11, 2023 1.590 1.610 1.460 1.530 3,413,575 -0.08(-4.97%)
Jan 10, 2023 1.430 1.649 1.420 1.610 3,773,640 +0.20(+14.18%)
Jan 09, 2023 1.310 1.480 1.300 1.410 3,599,493 +0.16(+12.80%)
Jan 06, 2023 1.240 1.290 1.190 1.250 2,146,047 +0.00(+0.00%)
Jan 05, 2023 1.340 1.350 1.210 1.250 2,835,475 -0.10(-7.41%)
Jan 04, 2023 1.350 1.380 1.300 1.350 2,083,509 +0.01(+0.75%)
Jan 03, 2023 1.530 1.600 1.330 1.340 4,413,165 -0.16(-10.67%)
Dec 30, 2022 1.330 1.515 1.280 1.500 3,283,367 +0.14(+10.29%)
Dec 29, 2022 1.330 1.400 1.300 1.360 2,559,293 +0.05(+3.82%)
Dec 28, 2022 1.230 1.350 1.230 1.310 2,367,367 +0.07(+5.65%)
Dec 27, 2022 1.280 1.280 1.205 1.240 1,769,004 +0.01(+0.81%)
Dec 23, 2022 1.150 1.280 1.115 1.230 2,845,718 +0.08(+6.96%)
Dec 22, 2022 1.230 1.270 1.110 1.150 3,348,874 -0.05(-4.17%)
Dec 21, 2022 1.200 1.250 1.180 1.200 2,069,855 +0.01(+1.27%)
Dec 20, 2022 1.260 1.290 1.150 1.185 2,984,163 -0.07(-5.95%)
Dec 19, 2022 1.460 1.480 1.160 1.260 6,528,345 -0.22(-14.86%)
Dec 16, 2022 1.300 1.550 1.270 1.480 11,732,628 +0.21(+16.54%)
Dec 15, 2022 1.060 1.360 1.050 1.270 6,498,834 +0.17(+15.45%)
Dec 14, 2022 1.050 1.150 1.010 1.100 3,312,389 +0.02(+1.85%)
Dec 13, 2022 1.030 1.100 0.9800 1.080 4,545,204 +0.09(+9.47%)
Dec 12, 2022 0.8958 1.050 0.8580 0.9866 4,500,065 +0.11(+13.03%)
Dec 09, 2022 0.9000 0.9050 0.8507 0.8729 1,932,273 -0.02(-2.63%)
Dec 08, 2022 0.8455 0.9300 0.8405 0.8965 2,333,187 +0.00(+0.18%)
Dec 07, 2022 0.9250 0.9400 0.8610 0.8949 4,211,064 -0.03(-2.94%)
Dec 06, 2022 0.9700 1.030 0.9010 0.9220 12,519,708 -0.03(-2.95%)
Dec 05, 2022 0.8400 0.9599 0.8200 0.9500 18,834,078 +0.12(+13.98%)
Dec 02, 2022 0.9400 0.9943 0.8240 0.8335 60,093,648 +0.15(+21.84%)
Dec 01, 2022 0.6830 0.7100 0.6700 0.6841 1,997,716 +0.01(+1.86%)
Nov 30, 2022 0.7000 0.7267 0.6716 0.6716 4,024,981 -0.03(-4.04%)
Nov 29, 2022 0.7111 0.7400 0.6902 0.6999 988,668 -0.01(-1.58%)
Nov 28, 2022 0.7500 0.7500 0.7000 0.7111 1,174,281 -0.04(-5.30%)
Nov 25, 2022 0.7610 0.7731 0.7200 0.7509 690,961 -0.01(-1.07%)
Nov 23, 2022 0.7706 0.8100 0.7500 0.7590 731,040 -0.02(-2.13%)
Nov 22, 2022 0.7646 0.8000 0.7272 0.7755 2,090,505 -0.00(-0.58%)
Nov 21, 2022 0.7600 0.7891 0.7400 0.7800 1,551,619 +0.02(+2.58%)
Nov 18, 2022 0.7800 0.7800 0.7319 0.7604 1,095,899 +0.01(+1.47%)
Nov 17, 2022 0.7500 0.7500 0.6955 0.7494 1,241,470 -0.00(-0.25%)
Nov 16, 2022 0.7456 0.7999 0.7420 0.7513 1,677,483 +0.00(+0.04%)
Nov 15, 2022 0.7900 0.8095 0.7500 0.7510 886,711 -0.02(-2.33%)
Nov 14, 2022 0.7805 0.7939 0.7577 0.7689 1,668,160 -0.01(-1.60%)
Nov 11, 2022 0.7300 0.7900 0.7200 0.7814 1,150,433 +0.06(+8.69%)
Nov 10, 2022 0.6800 0.7299 0.6800 0.7189 1,054,368 +0.05(+7.25%)
Nov 09, 2022 0.7354 0.7400 0.6679 0.6703 1,206,872 -0.06(-8.19%)
Nov 08, 2022 0.7640 0.7800 0.7100 0.7301 1,347,403 -0.02(-2.14%)
Nov 07, 2022 0.7400 0.7800 0.7324 0.7461 1,084,848 +0.01(+0.82%)
Nov 04, 2022 0.7500 0.7600 0.7200 0.7400 957,741 +0.01(+2.00%)
Nov 03, 2022 0.7010 0.7400 0.6900 0.7255 1,894,532 +0.02(+3.23%)
Nov 02, 2022 0.7400 0.7898 0.6986 0.7028 2,433,895 -0.05(-6.69%)
Nov 01, 2022 0.7600 0.8180 0.7400 0.7532 2,975,666 +0.02(+3.38%)
Oct 31, 2022 0.7235 0.7489 0.7106 0.7286 1,636,396 +0.00(+0.30%)
Oct 28, 2022 0.7200 0.7370 0.6915 0.7264 1,338,654 +0.02(+2.40%)
Oct 27, 2022 0.7300 0.7458 0.7023 0.7094 1,312,854 -0.00(-0.66%)
Oct 26, 2022 0.7516 0.7880 0.7065 0.7141 1,760,710 -0.04(-4.99%)
Oct 25, 2022 0.7700 0.8020 0.7500 0.7516 865,049 -0.00(-0.24%)
Oct 24, 2022 0.8000 0.8059 0.7413 0.7534 1,311,813 -0.05(-6.12%)
Oct 21, 2022 0.8130 0.8179 0.7742 0.8025 1,002,018 +0.00(+0.22%)
Oct 20, 2022 0.8200 0.8450 0.7839 0.8007 958,218 -0.02(-1.96%)
Oct 19, 2022 0.8600 0.8800 0.7952 0.8167 1,772,019 -0.06(-7.17%)
Oct 18, 2022 0.8700 0.9150 0.8412 0.8798 1,754,766 +0.02(+2.06%)
Oct 17, 2022 0.8257 0.8781 0.8121 0.8620 1,816,786 +0.05(+6.25%)
Oct 14, 2022 0.8256 0.8488 0.7850 0.8113 2,786,526 -0.00(-0.58%)
Oct 13, 2022 0.8066 0.8350 0.7847 0.8160 2,662,126 -0.01(-1.78%)
Oct 12, 2022 0.9100 0.9124 0.8199 0.8308 4,385,652 -0.07(-7.75%)
Oct 11, 2022 1.020 1.060 0.8534 0.9006 8,664,366 -0.24(-21.00%)
Oct 10, 2022 1.140 1.150 1.090 1.140 1,032,981 +0.00(+0.00%)
Oct 07, 2022 1.140 1.180 1.120 1.140 1,567,817 -0.01(-0.87%)
Oct 06, 2022 1.140 1.180 1.130 1.150 1,582,869 +0.01(+0.88%)
Oct 05, 2022 1.180 1.220 1.120 1.140 1,441,127 -0.05(-4.20%)
Oct 04, 2022 1.220 1.250 1.170 1.190 1,766,683 +0.01(+0.85%)
Oct 03, 2022 1.200 1.230 1.150 1.180 1,897,117 +0.00(+0.00%)
Sep 30, 2022 1.200 1.260 1.180 1.180 1,409,693 -0.02(-1.67%)
Sep 29, 2022 1.180 1.220 1.150 1.200 1,662,347 -0.02(-1.64%)
Sep 28, 2022 1.140 1.250 1.140 1.220 1,622,462 +0.07(+6.09%)
Sep 27, 2022 1.170 1.195 1.130 1.150 1,443,430 -0.01(-0.86%)
Sep 26, 2022 1.120 1.190 1.110 1.160 1,889,876 +0.06(+5.45%)
Sep 23, 2022 1.120 1.135 1.070 1.100 2,036,761 -0.06(-5.17%)
Sep 22, 2022 1.200 1.210 1.130 1.160 3,683,087 -0.05(-4.13%)
Sep 21, 2022 1.230 1.280 1.200 1.210 1,716,111 -0.03(-2.42%)
Sep 20, 2022 1.280 1.305 1.200 1.240 2,628,187 -0.08(-6.06%)
Sep 19, 2022 1.240 1.330 1.200 1.320 4,068,901 +0.08(+6.45%)
Sep 16, 2022 1.300 1.320 1.195 1.240 32,286,788 -0.08(-6.06%)
Sep 15, 2022 1.300 1.330 1.260 1.320 5,028,650 +0.04(+3.13%)
Sep 14, 2022 1.320 1.330 1.260 1.280 5,542,399 -0.02(-1.54%)
Sep 13, 2022 1.400 1.400 1.270 1.300 6,254,145 -0.13(-9.09%)
Sep 12, 2022 1.440 1.445 1.340 1.430 5,150,688 +0.00(+0.00%)
Sep 09, 2022 1.450 1.500 1.410 1.430 2,176,938 -0.01(-0.69%)
Sep 08, 2022 1.430 1.470 1.405 1.440 4,040,141 +0.00(+0.00%)
Sep 07, 2022 1.340 1.460 1.325 1.440 2,979,848 +0.12(+9.09%)
Sep 06, 2022 1.430 1.460 1.310 1.320 2,904,764 -0.11(-7.69%)
Sep 02, 2022 1.540 1.595 1.415 1.430 3,101,577 -0.11(-7.14%)
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.