Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.98 +0.30 (+2.19%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.763 8.299 7.600 8.073 33,822 +0.27(+3.45%)
Oct 30, 2023 7.503 7.880 7.275 7.804 60,391 +0.50(+6.87%)
Oct 27, 2023 7.515 7.651 7.221 7.302 44,121 -0.12(-1.68%)
Oct 26, 2023 7.436 7.729 7.210 7.427 64,536 +0.20(+2.81%)
Oct 25, 2023 7.814 7.814 7.120 7.224 92,688 -0.58(-7.44%)
Oct 24, 2023 8.178 8.463 7.800 7.805 91,407 -0.33(-4.01%)
Oct 23, 2023 8.323 8.626 7.950 8.131 1,462,962 -0.57(-6.55%)
Oct 20, 2023 9.179 9.430 8.520 8.701 58,805 -0.44(-4.80%)
Oct 19, 2023 9.494 9.497 9.052 9.140 58,460 -0.35(-3.72%)
Oct 18, 2023 9.350 9.943 9.300 9.493 79,672 -0.06(-0.66%)
Oct 17, 2023 9.800 10.00 9.347 9.556 49,281 -0.11(-1.13%)
Oct 16, 2023 9.700 10.00 9.070 9.665 73,719 +0.26(+2.80%)
Oct 13, 2023 9.376 9.754 9.201 9.402 70,460 +0.04(+0.45%)
Oct 12, 2023 9.900 10.00 9.100 9.360 93,206 -0.64(-6.40%)
Oct 11, 2023 10.30 10.30 10.00 10.00 57,414 -0.30(-2.91%)
Oct 10, 2023 10.10 10.60 9.901 10.30 54,367 +0.40(+4.03%)
Oct 09, 2023 9.700 10.10 9.401 9.901 81,432 -0.30(-2.93%)
Oct 06, 2023 10.30 10.50 9.701 10.20 85,346 -0.40(-3.77%)
Oct 05, 2023 10.30 10.90 10.05 10.60 68,417 +0.50(+4.95%)
Oct 04, 2023 10.30 10.30 10.00 10.10 30,662 -0.10(-0.98%)
Oct 03, 2023 10.20 10.20 9.131 10.20 156,593 -0.10(-0.97%)
Oct 02, 2023 10.80 10.90 10.10 10.30 120,343 -0.50(-4.63%)
Sep 29, 2023 11.20 11.20 10.60 10.80 71,748 -0.40(-3.57%)
Sep 28, 2023 11.10 11.30 10.50 11.20 82,949 +0.10(+0.90%)
Sep 27, 2023 11.30 11.60 11.00 11.10 41,652 -0.30(-2.63%)
Sep 26, 2023 11.00 11.80 10.60 11.40 112,795 +0.30(+2.70%)
Sep 25, 2023 10.90 11.30 10.80 11.10 61,184 +0.20(+1.83%)
Sep 22, 2023 11.20 11.20 10.40 10.90 152,570 -0.30(-2.68%)
Sep 21, 2023 10.80 11.30 10.60 11.20 78,609 +0.20(+1.82%)
Sep 20, 2023 11.00 11.40 10.80 11.00 63,878 +0.00(+0.00%)
Sep 19, 2023 10.70 11.05 10.40 11.00 84,276 +0.30(+2.80%)
Sep 18, 2023 11.10 11.40 10.60 10.70 70,397 -0.70(-6.14%)
Sep 15, 2023 11.40 11.65 11.20 11.40 104,979 +0.05(+0.44%)
Sep 14, 2023 11.00 11.80 10.70 11.35 279,303 +0.45(+4.13%)
Sep 13, 2023 10.90 11.20 10.80 10.90 78,200 +0.10(+0.93%)
Sep 12, 2023 11.10 11.20 10.80 10.80 39,070 -0.40(-3.57%)
Sep 11, 2023 11.00 11.30 10.75 11.20 71,091 +0.30(+2.75%)
Sep 08, 2023 10.90 11.20 10.80 10.90 70,105 -0.10(-0.91%)
Sep 07, 2023 11.20 11.25 10.85 11.00 50,891 -0.20(-1.79%)
Sep 06, 2023 11.40 11.60 11.20 11.20 60,806 -0.20(-1.75%)
Sep 05, 2023 11.80 11.80 11.20 11.40 131,140 -0.40(-3.39%)
Sep 01, 2023 11.40 11.90 11.30 11.80 58,789 +0.40(+3.51%)
Aug 31, 2023 12.10 12.30 11.35 11.40 83,295 -0.80(-6.56%)
Aug 30, 2023 12.10 12.25 11.70 12.20 95,172 +0.00(+0.00%)
Aug 29, 2023 11.70 12.20 11.65 12.20 100,191 +0.40(+3.39%)
Aug 28, 2023 11.50 11.90 11.40 11.80 47,901 +0.10(+0.85%)
Aug 25, 2023 11.50 12.00 11.20 11.70 96,109 +0.10(+0.86%)
Aug 24, 2023 11.70 11.70 11.15 11.60 107,676 -0.30(-2.52%)
Aug 23, 2023 11.60 11.90 11.40 11.90 74,283 +0.30(+2.59%)
Aug 22, 2023 12.00 12.06 11.05 11.60 135,355 -0.50(-4.13%)
Aug 21, 2023 11.40 12.30 11.40 12.10 111,156 +0.70(+6.14%)
Aug 18, 2023 11.00 11.80 10.80 11.40 127,995 +0.20(+1.79%)
Aug 17, 2023 11.50 11.50 11.00 11.20 84,993 -0.20(-1.75%)
Aug 16, 2023 11.80 11.90 11.40 11.40 46,228 -0.40(-3.39%)
Aug 15, 2023 11.80 11.89 11.30 11.80 105,057 -0.05(-0.42%)
Aug 14, 2023 11.50 11.90 11.01 11.85 136,556 +0.25(+2.16%)
Aug 11, 2023 11.50 11.89 11.30 11.60 96,404 -0.10(-0.85%)
Aug 10, 2023 11.20 12.10 11.00 11.70 136,629 +0.70(+6.36%)
Aug 09, 2023 11.60 11.75 11.00 11.00 148,466 -0.70(-5.98%)
Aug 08, 2023 12.00 12.00 11.60 11.70 60,509 -0.20(-1.68%)
Aug 07, 2023 12.20 12.40 11.80 11.90 99,292 -0.30(-2.46%)
Aug 04, 2023 12.60 12.75 12.20 12.20 82,284 -0.40(-3.17%)
Aug 03, 2023 12.80 13.15 12.40 12.60 175,299 -0.30(-2.33%)
Aug 02, 2023 13.50 13.50 12.60 12.90 143,546 -0.40(-3.01%)
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.