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 (%)
Jun 29, 2007 9.060 9.240 8.880 8.910 109,123 -0.15(-1.66%)
Jun 28, 2007 9.170 9.170 8.990 9.060 102,496 -0.10(-1.09%)
Jun 27, 2007 8.800 9.260 8.750 9.160 150,079 +0.27(+3.04%)
Jun 26, 2007 9.000 9.000 8.750 8.890 210,501 -0.03(-0.34%)
Jun 25, 2007 9.130 9.150 8.870 8.920 231,046 -0.19(-2.09%)
Jun 22, 2007 9.420 9.480 9.110 9.110 800,126 -0.35(-3.70%)
Jun 21, 2007 9.460 9.580 9.270 9.460 244,765 -0.08(-0.84%)
Jun 20, 2007 9.650 9.710 9.460 9.540 232,600 -0.12(-1.24%)
Jun 19, 2007 9.690 9.690 9.490 9.660 199,500 -0.07(-0.72%)
Jun 18, 2007 9.810 9.820 9.630 9.730 94,000 -0.08(-0.82%)
Jun 15, 2007 9.660 9.940 9.500 9.810 266,800 +0.31(+3.26%)
Jun 14, 2007 9.430 9.600 9.340 9.500 121,500 +0.05(+0.53%)
Jun 13, 2007 9.270 9.460 9.110 9.450 104,800 +0.19(+2.05%)
Jun 12, 2007 9.400 9.400 9.120 9.260 259,000 -0.21(-2.22%)
Jun 11, 2007 9.560 9.580 9.320 9.470 189,212 -0.14(-1.46%)
Jun 08, 2007 9.500 9.800 9.500 9.610 236,104 +0.15(+1.59%)
Jun 07, 2007 9.610 9.750 9.300 9.460 200,556 -0.25(-2.57%)
Jun 06, 2007 9.630 9.750 9.460 9.710 152,250 -0.02(-0.21%)
Jun 05, 2007 9.540 9.760 9.512 9.730 125,834 +0.11(+1.14%)
Jun 04, 2007 9.700 9.760 9.360 9.620 196,501 -0.11(-1.13%)
Jun 01, 2007 9.850 9.880 9.490 9.730 349,935 -0.01(-0.10%)
May 31, 2007 9.990 10.09 9.740 9.740 760,739 -0.23(-2.31%)
May 30, 2007 9.840 10.02 9.820 9.970 195,072 +0.10(+1.01%)
May 29, 2007 9.560 9.900 9.520 9.870 154,731 +0.36(+3.79%)
May 25, 2007 9.630 9.700 9.420 9.510 115,084 -0.09(-0.94%)
May 24, 2007 9.560 9.700 9.248 9.600 394,824 +0.01(+0.10%)
May 23, 2007 9.540 9.740 9.460 9.590 220,250 +0.05(+0.52%)
May 22, 2007 9.660 9.710 9.420 9.540 68,605 -0.15(-1.55%)
May 21, 2007 9.460 9.770 9.460 9.690 79,761 +0.20(+2.11%)
May 18, 2007 9.420 9.500 9.300 9.490 129,391 +0.11(+1.17%)
May 17, 2007 9.570 9.700 9.300 9.380 113,981 -0.23(-2.39%)
May 16, 2007 9.530 9.630 9.420 9.610 135,164 +0.15(+1.59%)
May 15, 2007 9.650 9.800 9.420 9.460 222,193 -0.22(-2.27%)
May 14, 2007 9.770 9.970 9.600 9.680 134,409 -0.05(-0.51%)
May 11, 2007 9.650 9.850 9.570 9.730 188,464 +0.12(+1.25%)
May 10, 2007 9.750 9.750 9.500 9.610 285,139 -0.14(-1.44%)
May 09, 2007 9.740 9.800 9.580 9.750 167,342 -0.04(-0.41%)
May 08, 2007 9.810 9.890 9.450 9.790 186,649 -0.11(-1.11%)
May 07, 2007 9.820 9.950 9.750 9.900 271,640 +0.10(+1.02%)
May 04, 2007 9.640 9.900 9.620 9.800 551,230 +0.16(+1.66%)
May 03, 2007 9.750 9.800 9.550 9.640 1,961,166 -0.55(-5.40%)
May 02, 2007 10.47 10.55 10.11 10.19 275,827 -0.35(-3.32%)
May 01, 2007 10.61 10.74 10.29 10.54 157,266 -0.06(-0.57%)
Apr 30, 2007 11.29 11.30 10.58 10.60 269,903 -0.70(-6.19%)
Apr 27, 2007 11.51 11.51 11.30 11.30 75,594 -0.27(-2.33%)
Apr 26, 2007 11.62 11.64 11.42 11.57 116,219 -0.02(-0.17%)
Apr 25, 2007 11.86 11.86 11.52 11.59 173,447 -0.17(-1.45%)
Apr 24, 2007 11.80 11.97 11.73 11.76 153,571 -0.04(-0.34%)
Apr 23, 2007 11.80 11.99 11.75 11.80 171,606 +0.01(+0.08%)
Apr 20, 2007 11.84 11.87 11.68 11.79 200,616 +0.12(+1.03%)
Apr 19, 2007 11.78 11.91 11.33 11.67 173,734 -0.20(-1.68%)
Apr 18, 2007 11.87 12.00 11.74 11.87 160,116 -0.01(-0.08%)
Apr 17, 2007 12.08 12.08 11.87 11.88 237,723 -0.20(-1.66%)
Apr 16, 2007 12.22 12.46 12.02 12.08 245,143 -0.05(-0.41%)
Apr 13, 2007 11.95 12.18 11.83 12.13 124,083 +0.21(+1.76%)
Apr 12, 2007 11.80 12.03 11.61 11.92 231,973 +0.11(+0.93%)
Apr 11, 2007 11.30 12.44 11.25 11.81 662,079 +0.69(+6.21%)
Apr 10, 2007 10.98 11.25 10.98 11.12 89,038 +0.12(+1.09%)
Apr 09, 2007 11.23 11.23 10.94 11.00 96,281 -0.19(-1.70%)
Apr 05, 2007 11.03 11.23 11.01 11.19 73,036 +0.14(+1.27%)
Apr 04, 2007 11.05 11.14 10.95 11.05 77,080 -0.03(-0.27%)
Apr 03, 2007 11.01 11.14 10.89 11.08 80,953 +0.10(+0.91%)
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.