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

Rigel Pharmaceuticals (NQ: RIGL )

1.140 -0.010 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Jun 30, 2016 2.180 2.230 2.130 2.230 382,699 +0.07(+3.24%)
Jun 29, 2016 2.310 2.310 2.140 2.160 600,391 -0.09(-4.00%)
Jun 28, 2016 2.200 2.325 2.150 2.250 464,626 +0.07(+3.21%)
Jun 27, 2016 2.270 2.310 2.130 2.180 606,140 -0.13(-5.63%)
Jun 24, 2016 2.350 2.400 2.270 2.310 1,031,633 -0.16(-6.48%)
Jun 23, 2016 2.370 2.480 2.320 2.470 294,954 +0.13(+5.56%)
Jun 22, 2016 2.330 2.510 2.300 2.340 444,613 -0.01(-0.43%)
Jun 21, 2016 2.440 2.540 2.335 2.350 398,502 -0.11(-4.47%)
Jun 20, 2016 2.420 2.540 2.380 2.460 733,760 +0.06(+2.50%)
Jun 17, 2016 2.500 2.540 2.400 2.400 1,263,353 -0.08(-3.23%)
Jun 16, 2016 2.400 2.500 2.350 2.480 665,012 +0.04(+1.64%)
Jun 15, 2016 2.400 2.450 2.300 2.440 334,022 +0.06(+2.52%)
Jun 14, 2016 2.420 2.460 2.200 2.380 441,732 -0.07(-2.86%)
Jun 13, 2016 2.440 2.530 2.400 2.450 388,440 +0.06(+2.51%)
Jun 10, 2016 2.380 2.470 2.360 2.390 224,106 -0.03(-1.24%)
Jun 09, 2016 2.450 2.520 2.400 2.420 252,056 -0.05(-2.02%)
Jun 08, 2016 2.450 2.480 2.350 2.470 206,742 +0.03(+1.23%)
Jun 07, 2016 2.500 2.500 2.420 2.440 170,347 -0.06(-2.40%)
Jun 06, 2016 2.580 2.580 2.500 2.500 231,273 -0.05(-1.96%)
Jun 03, 2016 2.580 2.600 2.490 2.550 200,508 -0.05(-1.92%)
Jun 02, 2016 2.560 2.610 2.520 2.600 246,363 +0.04(+1.56%)
Jun 01, 2016 2.580 2.610 2.540 2.560 207,063 -0.02(-0.78%)
May 31, 2016 2.470 2.600 2.460 2.580 308,131 +0.12(+4.88%)
May 27, 2016 2.480 2.460 2.460 2.460 634,500 -0.03(-1.20%)
May 26, 2016 2.560 2.560 2.460 2.490 399,025 -0.05(-1.97%)
May 25, 2016 2.510 2.580 2.430 2.540 337,925 +0.03(+1.20%)
May 24, 2016 2.480 2.610 2.460 2.510 217,138 +0.05(+2.03%)
May 23, 2016 2.490 2.570 2.450 2.460 149,265 -0.03(-1.20%)
May 20, 2016 2.430 2.510 2.430 2.490 169,569 +0.08(+3.32%)
May 19, 2016 2.460 2.510 2.380 2.410 466,518 -0.06(-2.43%)
May 18, 2016 2.380 2.530 2.350 2.470 428,625 +0.08(+3.35%)
May 17, 2016 2.400 2.500 2.350 2.390 878,787 -0.02(-0.83%)
May 16, 2016 2.310 2.480 2.270 2.410 476,480 +0.11(+4.78%)
May 13, 2016 2.290 2.350 2.250 2.300 220,493 +0.02(+0.88%)
May 12, 2016 2.380 2.380 2.260 2.280 464,964 -0.10(-4.20%)
May 11, 2016 2.410 2.444 2.350 2.380 268,681 -0.02(-0.83%)
May 10, 2016 2.480 2.560 2.350 2.400 245,193 -0.05(-2.04%)
May 09, 2016 2.310 2.480 2.300 2.450 390,090 +0.14(+6.06%)
May 06, 2016 2.400 2.420 2.250 2.310 458,696 -0.12(-4.94%)
May 05, 2016 2.570 2.650 2.400 2.430 339,111 -0.11(-4.33%)
May 04, 2016 2.680 2.722 2.400 2.540 589,173 -0.20(-7.30%)
May 03, 2016 2.800 2.870 2.740 2.740 156,231 -0.11(-3.86%)
May 02, 2016 2.820 2.850 2.750 2.850 206,886 +0.02(+0.71%)
Apr 29, 2016 2.870 2.890 2.770 2.830 269,130 -0.05(-1.74%)
Apr 28, 2016 2.940 2.980 2.850 2.880 236,404 -0.04(-1.37%)
Apr 27, 2016 2.950 2.960 2.860 2.920 723,129 -0.01(-0.34%)
Apr 26, 2016 2.900 2.970 2.790 2.930 517,118 +0.05(+1.74%)
Apr 25, 2016 2.850 2.960 2.820 2.880 741,974 +0.08(+2.86%)
Apr 22, 2016 2.690 2.970 2.660 2.800 1,446,336 +0.31(+12.45%)
Apr 21, 2016 2.480 2.540 2.470 2.490 312,546 +0.02(+0.81%)
Apr 20, 2016 2.540 2.560 2.370 2.470 274,244 -0.06(-2.37%)
Apr 19, 2016 2.630 2.640 2.480 2.530 197,383 -0.08(-3.07%)
Apr 18, 2016 2.600 2.640 2.570 2.610 203,827 +0.02(+0.77%)
Apr 15, 2016 2.560 2.630 2.530 2.590 207,329 +0.01(+0.39%)
Apr 14, 2016 2.600 2.630 2.510 2.580 303,573 +0.00(+0.00%)
Apr 13, 2016 2.440 2.580 2.410 2.580 282,493 +0.14(+5.74%)
Apr 12, 2016 2.380 2.480 2.350 2.440 152,914 +0.05(+2.09%)
Apr 11, 2016 2.490 2.515 2.370 2.390 298,453 -0.09(-3.63%)
Apr 08, 2016 2.520 2.540 2.420 2.480 391,953 -0.02(-0.80%)
Apr 07, 2016 2.510 2.580 2.480 2.500 304,378 -0.03(-1.19%)
Apr 06, 2016 2.420 2.540 2.420 2.530 535,392 +0.12(+4.98%)
Apr 05, 2016 2.340 2.470 2.304 2.410 469,353 +0.06(+2.55%)
Apr 04, 2016 2.250 2.460 2.200 2.350 558,588 +0.13(+5.86%)
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.