Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

0.9314 +0.0239 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.9100 0.9500 0.9068 0.9314 738,173 +0.02(+2.63%)
May 24, 2024 0.9076 0.9374 0.8800 0.9075 655,981 +0.00(+0.49%)
May 23, 2024 0.9200 0.9410 0.8800 0.9031 3,021,723 -0.02(-2.09%)
May 22, 2024 0.9200 0.9549 0.9000 0.9224 934,453 +0.01(+0.92%)
May 21, 2024 0.9600 0.9600 0.9021 0.9140 2,872,927 -0.04(-4.28%)
May 20, 2024 0.9700 0.9700 0.9402 0.9549 417,864 +0.00(+0.47%)
May 17, 2024 0.9950 0.9950 0.9500 0.9504 412,105 -0.03(-3.27%)
May 16, 2024 0.9700 0.9913 0.9400 0.9825 354,650 +0.01(+1.35%)
May 15, 2024 0.9800 0.9955 0.9550 0.9694 602,698 +0.02(+2.31%)
May 14, 2024 0.9822 0.9999 0.9257 0.9475 1,049,927 -0.03(-3.53%)
May 13, 2024 1.000 1.010 0.9519 0.9822 708,826 -0.00(-0.22%)
May 10, 2024 1.010 1.020 0.9708 0.9844 996,977 -0.04(-3.49%)
May 09, 2024 0.9923 1.030 0.9600 1.020 1,219,125 +0.03(+2.79%)
May 08, 2024 1.110 1.125 0.9800 0.9923 3,544,766 -0.20(-16.61%)
May 07, 2024 1.230 1.259 1.190 1.190 931,750 -0.03(-2.46%)
May 06, 2024 1.180 1.250 1.175 1.220 713,730 +0.02(+1.67%)
May 03, 2024 1.180 1.220 1.160 1.200 791,587 +0.05(+4.35%)
May 02, 2024 1.090 1.160 1.080 1.150 783,271 +0.06(+5.99%)
May 01, 2024 1.060 1.110 1.060 1.085 746,810 +0.03(+3.33%)
Apr 30, 2024 1.070 1.110 1.040 1.050 1,045,716 -0.02(-1.87%)
Apr 29, 2024 1.130 1.150 1.060 1.070 2,121,441 -0.03(-2.73%)
Apr 26, 2024 1.100 1.125 1.080 1.100 364,286 +0.00(+0.00%)
Apr 25, 2024 1.120 1.140 1.060 1.100 2,972,822 -0.02(-2.22%)
Apr 24, 2024 1.130 1.156 1.110 1.125 6,450,770 -0.01(-1.32%)
Apr 23, 2024 1.130 1.170 1.120 1.140 519,998 +0.01(+0.88%)
Apr 22, 2024 1.060 1.140 1.060 1.130 3,339,868 +0.05(+4.63%)
Apr 19, 2024 1.050 1.090 1.010 1.080 812,826 +0.03(+2.86%)
Apr 18, 2024 1.120 1.120 1.050 1.050 1,236,202 -0.06(-5.41%)
Apr 17, 2024 1.140 1.160 1.105 1.110 578,022 -0.03(-2.63%)
Apr 16, 2024 1.140 1.160 1.100 1.140 754,950 -0.01(-0.87%)
Apr 15, 2024 1.190 1.190 1.140 1.150 768,556 -0.05(-4.17%)
Apr 12, 2024 1.210 1.240 1.180 1.200 3,746,766 -0.03(-2.44%)
Apr 11, 2024 1.240 1.265 1.220 1.230 581,179 +0.01(+0.82%)
Apr 10, 2024 1.250 1.250 1.190 1.220 892,280 -0.03(-2.40%)
Apr 09, 2024 1.280 1.300 1.220 1.250 3,445,492 -0.01(-0.79%)
Apr 08, 2024 1.320 1.315 1.220 1.260 6,359,524 -0.03(-2.33%)
Apr 05, 2024 1.290 1.305 1.255 1.290 1,411,688 +0.00(+0.00%)
Apr 04, 2024 1.360 1.360 1.275 1.290 857,028 -0.04(-3.01%)
Apr 03, 2024 1.310 1.360 1.300 1.330 544,829 +0.00(+0.00%)
Apr 02, 2024 1.270 1.330 1.260 1.330 800,840 -0.01(-0.75%)
Apr 01, 2024 1.440 1.445 1.175 1.340 3,721,624 -0.14(-9.46%)
Mar 28, 2024 1.470 1.505 1.460 1.480 782,389 -0.01(-0.67%)
Mar 27, 2024 1.430 1.500 1.400 1.490 681,282 +0.07(+4.93%)
Mar 26, 2024 1.460 1.480 1.420 1.420 348,056 -0.02(-1.39%)
Mar 25, 2024 1.440 1.460 1.400 1.440 798,095 +0.02(+1.41%)
Mar 22, 2024 1.460 1.466 1.410 1.420 768,071 -0.03(-2.07%)
Mar 21, 2024 1.430 1.470 1.410 1.450 640,550 +0.03(+2.11%)
Mar 20, 2024 1.390 1.440 1.340 1.420 1,802,580 +0.05(+3.65%)
Mar 19, 2024 1.340 1.400 1.320 1.370 1,886,036 +0.03(+2.24%)
Mar 18, 2024 1.360 1.360 1.310 1.340 636,902 -0.02(-1.47%)
Mar 15, 2024 1.310 1.425 1.300 1.360 1,279,445 +0.03(+2.26%)
Mar 14, 2024 1.440 1.460 1.315 1.330 2,577,548 -0.12(-8.28%)
Mar 13, 2024 1.490 1.510 1.440 1.450 1,037,820 -0.04(-2.68%)
Mar 12, 2024 1.520 1.540 1.480 1.490 1,214,849 -0.02(-1.32%)
Mar 11, 2024 1.580 1.620 1.500 1.510 1,347,916 -0.06(-3.82%)
Mar 08, 2024 1.550 1.590 1.500 1.570 2,223,647 +0.04(+2.61%)
Mar 07, 2024 1.590 1.640 1.510 1.530 2,812,352 -0.03(-1.92%)
Mar 06, 2024 1.540 1.730 1.525 1.560 3,436,521 +0.08(+5.41%)
Mar 05, 2024 1.500 1.510 1.430 1.480 1,358,622 +0.01(+0.68%)
Mar 04, 2024 1.560 1.560 1.455 1.470 1,533,708 -0.08(-5.16%)
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.