Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,353,653 -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%)
Jul 03, 2023 1.320 1.320 1.260 1.310 728,042 +0.02(+1.55%)
Jun 30, 2023 1.340 1.347 1.260 1.290 2,003,336 -0.05(-3.73%)
Jun 29, 2023 1.370 1.400 1.320 1.340 1,367,062 -0.04(-2.90%)
Jun 28, 2023 1.400 1.410 1.340 1.380 1,698,453 -0.01(-0.72%)
Jun 27, 2023 1.540 1.540 1.370 1.390 2,100,768 -0.15(-9.74%)
Jun 26, 2023 1.670 1.670 1.540 1.540 2,746,236 -0.14(-8.33%)
Jun 23, 2023 1.700 1.770 1.655 1.680 2,613,270 -0.03(-1.75%)
Jun 22, 2023 1.660 1.740 1.625 1.710 1,793,091 +0.04(+2.40%)
Jun 21, 2023 1.550 1.700 1.545 1.670 2,381,878 +0.11(+7.05%)
Jun 20, 2023 1.600 1.645 1.525 1.560 1,215,825 -0.04(-2.50%)
Jun 16, 2023 1.680 1.680 1.580 1.600 1,870,177 -0.05(-3.03%)
Jun 15, 2023 1.530 1.680 1.510 1.650 2,103,523 +0.11(+7.14%)
Jun 14, 2023 1.610 1.620 1.520 1.540 1,247,377 -0.06(-3.75%)
Jun 13, 2023 1.660 1.700 1.570 1.600 1,799,127 -0.05(-3.03%)
Jun 12, 2023 1.620 1.690 1.600 1.650 1,374,751 +0.04(+2.48%)
Jun 09, 2023 1.620 1.670 1.580 1.610 1,341,689 -0.01(-0.62%)
Jun 08, 2023 1.580 1.630 1.540 1.620 1,294,336 +0.06(+3.85%)
Jun 07, 2023 1.520 1.600 1.470 1.560 2,719,967 +0.05(+3.31%)
Jun 06, 2023 1.420 1.580 1.410 1.510 2,539,791 +0.10(+7.09%)
Jun 05, 2023 1.390 1.490 1.375 1.410 1,294,821 +0.01(+0.71%)
Jun 02, 2023 1.410 1.420 1.335 1.400 1,378,269 +0.00(+0.00%)
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.