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

Rigel Pharmaceuticals (NQ: RIGL )

1.080 +0.030 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 1.090 1.145 1.065 1.140 956,005 +0.08(+7.55%)
Nov 29, 2023 1.040 1.125 1.040 1.060 573,318 +0.04(+3.92%)
Nov 28, 2023 1.010 1.090 0.9900 1.020 1,047,414 +0.03(+3.53%)
Nov 27, 2023 1.060 1.060 0.9711 0.9852 14,649,372 -0.05(-5.27%)
Nov 24, 2023 0.9900 1.070 0.9800 1.040 389,275 +0.09(+9.46%)
Nov 22, 2023 0.9474 1.000 0.9100 0.9501 393,484 +0.05(+5.10%)
Nov 21, 2023 0.9200 0.9595 0.8301 0.9040 446,999 -0.03(-3.42%)
Nov 20, 2023 0.8800 0.9600 0.8529 0.9360 599,433 +0.04(+4.23%)
Nov 17, 2023 0.8100 0.9001 0.7885 0.8980 868,716 +0.09(+10.86%)
Nov 16, 2023 0.7883 0.8337 0.7650 0.8100 510,915 +0.02(+2.02%)
Nov 15, 2023 0.8500 0.8700 0.7930 0.7940 578,387 -0.06(-6.60%)
Nov 14, 2023 0.8100 0.8600 0.8098 0.8501 656,548 +0.05(+6.12%)
Nov 13, 2023 0.8109 0.8300 0.7501 0.8011 400,017 -0.02(-2.05%)
Nov 10, 2023 0.8159 0.8200 0.7572 0.8179 549,590 +0.00(+0.10%)
Nov 09, 2023 0.8873 0.8900 0.8006 0.8171 523,023 -0.07(-8.19%)
Nov 08, 2023 0.9000 0.9006 0.8200 0.8900 1,174,685 +0.02(+2.24%)
Nov 07, 2023 0.8410 0.8786 0.8127 0.8705 420,579 +0.03(+3.51%)
Nov 06, 2023 0.9000 0.9098 0.8200 0.8410 574,769 -0.04(-4.55%)
Nov 03, 2023 0.8000 0.9000 0.8000 0.8811 783,214 +0.08(+10.34%)
Nov 02, 2023 0.8004 0.8300 0.7710 0.7985 318,174 +0.00(+0.15%)
Nov 01, 2023 0.8181 0.8370 0.7764 0.7973 392,875 -0.01(-1.24%)
Oct 31, 2023 0.7763 0.8299 0.7600 0.8073 338,223 +0.03(+3.45%)
Oct 30, 2023 0.7503 0.7880 0.7275 0.7804 603,919 +0.05(+6.87%)
Oct 27, 2023 0.7515 0.7651 0.7221 0.7302 441,211 -0.01(-1.68%)
Oct 26, 2023 0.7436 0.7729 0.7210 0.7427 645,369 +0.02(+2.81%)
Oct 25, 2023 0.7814 0.7814 0.7120 0.7224 926,885 -0.06(-7.44%)
Oct 24, 2023 0.8178 0.8463 0.7800 0.7805 914,071 -0.03(-4.01%)
Oct 23, 2023 0.8323 0.8626 0.7950 0.8131 14,629,621 -0.06(-6.55%)
Oct 20, 2023 0.9179 0.9430 0.8520 0.8701 588,056 -0.04(-4.80%)
Oct 19, 2023 0.9494 0.9497 0.9052 0.9140 584,607 -0.04(-3.72%)
Oct 18, 2023 0.9350 0.9943 0.9300 0.9493 796,724 -0.01(-0.66%)
Oct 17, 2023 0.9800 1.000 0.9347 0.9556 492,816 -0.01(-1.13%)
Oct 16, 2023 0.9700 1.000 0.9070 0.9665 737,198 +0.03(+2.80%)
Oct 13, 2023 0.9376 0.9754 0.9201 0.9402 704,604 +0.00(+0.45%)
Oct 12, 2023 0.9900 1.000 0.9100 0.9360 932,063 -0.06(-6.40%)
Oct 11, 2023 1.030 1.030 1.000 1.000 574,147 -0.03(-2.91%)
Oct 10, 2023 1.010 1.060 0.9901 1.030 543,671 +0.04(+4.03%)
Oct 09, 2023 0.9700 1.010 0.9401 0.9901 814,329 -0.03(-2.93%)
Oct 06, 2023 1.030 1.050 0.9701 1.020 853,461 -0.04(-3.77%)
Oct 05, 2023 1.030 1.090 1.005 1.060 684,174 +0.05(+4.95%)
Oct 04, 2023 1.030 1.030 1.000 1.010 306,622 -0.01(-0.98%)
Oct 03, 2023 1.020 1.020 0.9131 1.020 1,565,934 -0.01(-0.97%)
Oct 02, 2023 1.080 1.090 1.010 1.030 1,203,438 -0.05(-4.63%)
Sep 29, 2023 1.120 1.120 1.060 1.080 717,481 -0.04(-3.57%)
Sep 28, 2023 1.110 1.130 1.050 1.120 829,490 +0.01(+0.90%)
Sep 27, 2023 1.130 1.160 1.100 1.110 416,523 -0.03(-2.63%)
Sep 26, 2023 1.100 1.180 1.060 1.140 1,127,952 +0.03(+2.70%)
Sep 25, 2023 1.090 1.130 1.080 1.110 611,846 +0.02(+1.83%)
Sep 22, 2023 1.120 1.120 1.040 1.090 1,525,701 -0.03(-2.68%)
Sep 21, 2023 1.080 1.130 1.060 1.120 786,099 +0.02(+1.82%)
Sep 20, 2023 1.100 1.140 1.080 1.100 638,781 +0.00(+0.00%)
Sep 19, 2023 1.070 1.105 1.040 1.100 842,761 +0.03(+2.80%)
Sep 18, 2023 1.110 1.140 1.060 1.070 703,976 -0.07(-6.14%)
Sep 15, 2023 1.140 1.165 1.120 1.140 1,049,792 +0.00(+0.44%)
Sep 14, 2023 1.100 1.180 1.070 1.135 2,793,035 +0.04(+4.13%)
Sep 13, 2023 1.090 1.120 1.080 1.090 782,006 +0.01(+0.93%)
Sep 12, 2023 1.110 1.120 1.080 1.080 390,701 -0.04(-3.57%)
Sep 11, 2023 1.100 1.130 1.075 1.120 710,914 +0.03(+2.75%)
Sep 08, 2023 1.090 1.120 1.080 1.090 701,050 -0.01(-0.91%)
Sep 07, 2023 1.120 1.125 1.085 1.100 508,914 -0.02(-1.79%)
Sep 06, 2023 1.140 1.160 1.120 1.120 608,066 -0.02(-1.75%)
Sep 05, 2023 1.180 1.180 1.120 1.140 1,311,407 -0.04(-3.39%)
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.