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

Rigel Pharmaceuticals (NQ: RIGL )

1.050 -0.060 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Sep 01, 2023 1.140 1.190 1.130 1.180 587,896 +0.04(+3.51%)
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%)
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.