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 (%)
Jan 31, 2023 1.720 1.780 1.630 1.640 3,553,740 -0.01(-0.61%)
Jan 30, 2023 1.780 1.800 1.615 1.650 2,971,099 -0.15(-8.33%)
Jan 27, 2023 1.880 1.890 1.751 1.800 2,844,609 -0.07(-3.74%)
Jan 26, 2023 1.940 1.940 1.850 1.870 2,050,741 -0.04(-2.09%)
Jan 25, 2023 1.860 1.930 1.825 1.910 2,958,275 -0.01(-0.26%)
Jan 24, 2023 1.840 1.930 1.830 1.915 1,486,692 +0.08(+4.64%)
Jan 23, 2023 2.040 2.040 1.765 1.830 4,616,474 -0.17(-8.50%)
Jan 20, 2023 1.910 2.035 1.810 2.000 3,025,994 +0.12(+6.38%)
Jan 19, 2023 1.920 1.960 1.830 1.880 2,568,176 -0.04(-2.08%)
Jan 18, 2023 1.800 1.950 1.770 1.920 3,395,343 +0.13(+7.26%)
Jan 17, 2023 1.790 1.850 1.650 1.790 2,802,135 +0.02(+1.13%)
Jan 13, 2023 1.650 1.798 1.620 1.770 4,167,476 +0.13(+7.93%)
Jan 12, 2023 1.530 1.660 1.510 1.640 2,658,901 +0.11(+7.19%)
Jan 11, 2023 1.590 1.610 1.460 1.530 3,413,575 -0.08(-4.97%)
Jan 10, 2023 1.430 1.649 1.420 1.610 3,773,640 +0.20(+14.18%)
Jan 09, 2023 1.310 1.480 1.300 1.410 3,599,493 +0.16(+12.80%)
Jan 06, 2023 1.240 1.290 1.190 1.250 2,146,047 +0.00(+0.00%)
Jan 05, 2023 1.340 1.350 1.210 1.250 2,835,475 -0.10(-7.41%)
Jan 04, 2023 1.350 1.380 1.300 1.350 2,083,509 +0.01(+0.75%)
Jan 03, 2023 1.530 1.600 1.330 1.340 4,413,165 -0.16(-10.67%)
Dec 30, 2022 1.330 1.515 1.280 1.500 3,283,367 +0.14(+10.29%)
Dec 29, 2022 1.330 1.400 1.300 1.360 2,559,293 +0.05(+3.82%)
Dec 28, 2022 1.230 1.350 1.230 1.310 2,367,367 +0.07(+5.65%)
Dec 27, 2022 1.280 1.280 1.205 1.240 1,769,004 +0.01(+0.81%)
Dec 23, 2022 1.150 1.280 1.115 1.230 2,845,718 +0.08(+6.96%)
Dec 22, 2022 1.230 1.270 1.110 1.150 3,348,874 -0.05(-4.17%)
Dec 21, 2022 1.200 1.250 1.180 1.200 2,069,855 +0.01(+1.27%)
Dec 20, 2022 1.260 1.290 1.150 1.185 2,984,163 -0.07(-5.95%)
Dec 19, 2022 1.460 1.480 1.160 1.260 6,528,345 -0.22(-14.86%)
Dec 16, 2022 1.300 1.550 1.270 1.480 11,732,628 +0.21(+16.54%)
Dec 15, 2022 1.060 1.360 1.050 1.270 6,498,834 +0.17(+15.45%)
Dec 14, 2022 1.050 1.150 1.010 1.100 3,312,389 +0.02(+1.85%)
Dec 13, 2022 1.030 1.100 0.9800 1.080 4,545,204 +0.09(+9.47%)
Dec 12, 2022 0.8958 1.050 0.8580 0.9866 4,500,065 +0.11(+13.03%)
Dec 09, 2022 0.9000 0.9050 0.8507 0.8729 1,932,273 -0.02(-2.63%)
Dec 08, 2022 0.8455 0.9300 0.8405 0.8965 2,333,187 +0.00(+0.18%)
Dec 07, 2022 0.9250 0.9400 0.8610 0.8949 4,211,064 -0.03(-2.94%)
Dec 06, 2022 0.9700 1.030 0.9010 0.9220 12,519,708 -0.03(-2.95%)
Dec 05, 2022 0.8400 0.9599 0.8200 0.9500 18,834,078 +0.12(+13.98%)
Dec 02, 2022 0.9400 0.9943 0.8240 0.8335 60,093,648 +0.15(+21.84%)
Dec 01, 2022 0.6830 0.7100 0.6700 0.6841 1,997,716 +0.01(+1.86%)
Nov 30, 2022 0.7000 0.7267 0.6716 0.6716 4,024,981 -0.03(-4.04%)
Nov 29, 2022 0.7111 0.7400 0.6902 0.6999 988,668 -0.01(-1.58%)
Nov 28, 2022 0.7500 0.7500 0.7000 0.7111 1,174,281 -0.04(-5.30%)
Nov 25, 2022 0.7610 0.7731 0.7200 0.7509 690,961 -0.01(-1.07%)
Nov 23, 2022 0.7706 0.8100 0.7500 0.7590 731,040 -0.02(-2.13%)
Nov 22, 2022 0.7646 0.8000 0.7272 0.7755 2,090,505 -0.00(-0.58%)
Nov 21, 2022 0.7600 0.7891 0.7400 0.7800 1,551,619 +0.02(+2.58%)
Nov 18, 2022 0.7800 0.7800 0.7319 0.7604 1,095,899 +0.01(+1.47%)
Nov 17, 2022 0.7500 0.7500 0.6955 0.7494 1,241,470 -0.00(-0.25%)
Nov 16, 2022 0.7456 0.7999 0.7420 0.7513 1,677,483 +0.00(+0.04%)
Nov 15, 2022 0.7900 0.8095 0.7500 0.7510 886,711 -0.02(-2.33%)
Nov 14, 2022 0.7805 0.7939 0.7577 0.7689 1,668,160 -0.01(-1.60%)
Nov 11, 2022 0.7300 0.7900 0.7200 0.7814 1,150,433 +0.06(+8.69%)
Nov 10, 2022 0.6800 0.7299 0.6800 0.7189 1,054,368 +0.05(+7.25%)
Nov 09, 2022 0.7354 0.7400 0.6679 0.6703 1,206,872 -0.06(-8.19%)
Nov 08, 2022 0.7640 0.7800 0.7100 0.7301 1,347,403 -0.02(-2.14%)
Nov 07, 2022 0.7400 0.7800 0.7324 0.7461 1,084,848 +0.01(+0.82%)
Nov 04, 2022 0.7500 0.7600 0.7200 0.7400 957,741 +0.01(+2.00%)
Nov 03, 2022 0.7010 0.7400 0.6900 0.7255 1,894,532 +0.02(+3.23%)
Nov 02, 2022 0.7400 0.7898 0.6986 0.7028 2,433,895 -0.05(-6.69%)
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.