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 28, 2019 2.450 2.610 2.360 2.610 2,582,900 +0.16(+6.53%)
Jun 27, 2019 2.360 2.450 2.290 2.450 957,381 +0.09(+3.81%)
Jun 26, 2019 2.230 2.410 2.230 2.360 1,441,558 +0.14(+6.31%)
Jun 25, 2019 2.210 2.270 2.180 2.220 2,147,003 +0.01(+0.45%)
Jun 24, 2019 2.290 2.300 2.200 2.210 754,603 -0.09(-3.91%)
Jun 21, 2019 2.250 2.320 2.205 2.300 3,304,400 +0.03(+1.32%)
Jun 20, 2019 2.310 2.365 2.260 2.270 650,668 -0.02(-0.87%)
Jun 19, 2019 2.350 2.350 2.240 2.290 603,039 -0.05(-2.14%)
Jun 18, 2019 2.230 2.365 2.220 2.340 1,577,732 +0.11(+4.93%)
Jun 17, 2019 2.060 2.260 2.050 2.230 1,878,880 +0.17(+8.25%)
Jun 14, 2019 2.100 2.130 2.050 2.060 1,408,900 -0.06(-2.83%)
Jun 13, 2019 2.080 2.120 2.050 2.120 977,317 +0.07(+3.41%)
Jun 12, 2019 2.040 2.070 2.020 2.050 597,584 +0.02(+0.99%)
Jun 11, 2019 2.090 2.100 2.000 2.030 1,432,363 -0.04(-1.93%)
Jun 10, 2019 2.100 2.150 2.070 2.070 904,562 -0.03(-1.43%)
Jun 07, 2019 2.050 2.115 2.020 2.100 792,400 +0.07(+3.45%)
Jun 06, 2019 2.090 2.120 2.010 2.030 1,291,052 -0.07(-3.33%)
Jun 05, 2019 2.190 2.190 2.080 2.100 1,071,130 -0.08(-3.67%)
Jun 04, 2019 2.160 2.180 2.100 2.180 1,263,859 +0.04(+1.87%)
Jun 03, 2019 2.140 2.180 2.090 2.140 1,363,424 +0.01(+0.47%)
May 31, 2019 2.090 2.180 2.070 2.130 1,218,900 +0.00(+0.00%)
May 30, 2019 2.120 2.150 2.080 2.130 1,278,595 +0.00(+0.00%)
May 29, 2019 2.060 2.160 2.030 2.130 2,450,317 +0.04(+1.91%)
May 28, 2019 2.160 2.160 2.070 2.090 1,463,158 -0.05(-2.34%)
May 24, 2019 2.110 2.260 2.070 2.140 1,654,000 +0.12(+5.94%)
May 23, 2019 2.030 2.070 1.980 2.020 1,762,257 -0.03(-1.46%)
May 22, 2019 2.140 2.180 2.040 2.050 1,494,411 -0.11(-5.09%)
May 21, 2019 2.080 2.160 2.055 2.160 1,125,324 +0.12(+5.88%)
May 20, 2019 2.150 2.180 2.040 2.040 3,249,618 -0.11(-5.12%)
May 17, 2019 2.150 2.260 2.145 2.150 1,985,600 -0.04(-1.83%)
May 16, 2019 2.210 2.250 2.160 2.190 1,369,753 -0.02(-0.90%)
May 15, 2019 2.150 2.210 2.130 2.210 1,126,896 +0.04(+1.84%)
May 14, 2019 2.160 2.210 2.130 2.170 1,643,076 +0.02(+0.93%)
May 13, 2019 2.190 2.240 2.140 2.150 2,221,741 -0.07(-3.15%)
May 10, 2019 2.230 2.350 2.180 2.220 1,797,300 -0.02(-0.89%)
May 09, 2019 2.240 2.300 2.160 2.240 2,699,231 -0.01(-0.44%)
May 08, 2019 2.360 2.380 2.230 2.250 3,917,854 -0.07(-3.02%)
May 07, 2019 2.370 2.420 2.300 2.320 1,260,904 -0.06(-2.52%)
May 06, 2019 2.260 2.390 2.230 2.380 965,204 +0.08(+3.48%)
May 03, 2019 2.280 2.320 2.230 2.300 1,035,800 +0.04(+1.77%)
May 02, 2019 2.210 2.270 2.180 2.260 956,867 +0.05(+2.26%)
May 01, 2019 2.250 2.300 2.210 2.210 1,094,730 -0.02(-0.90%)
Apr 30, 2019 2.310 2.330 2.210 2.230 2,604,565 -0.05(-2.19%)
Apr 29, 2019 2.330 2.380 2.280 2.280 849,778 -0.06(-2.56%)
Apr 26, 2019 2.270 2.340 2.240 2.340 733,100 +0.06(+2.63%)
Apr 25, 2019 2.290 2.330 2.250 2.280 847,333 -0.02(-0.87%)
Apr 24, 2019 2.350 2.370 2.260 2.300 1,033,319 -0.05(-2.13%)
Apr 23, 2019 2.240 2.370 2.170 2.350 2,657,871 +0.10(+4.44%)
Apr 22, 2019 2.360 2.390 2.220 2.250 2,419,063 -0.12(-5.06%)
Apr 18, 2019 2.320 2.390 2.220 2.370 2,057,600 +0.05(+2.16%)
Apr 17, 2019 2.490 2.490 2.310 2.320 1,991,018 -0.16(-6.45%)
Apr 16, 2019 2.430 2.490 2.410 2.480 1,040,013 +0.06(+2.48%)
Apr 15, 2019 2.450 2.480 2.390 2.420 870,232 -0.05(-2.02%)
Apr 12, 2019 2.430 2.500 2.380 2.470 1,891,800 +0.08(+3.35%)
Apr 11, 2019 2.450 2.480 2.390 2.390 961,144 -0.06(-2.45%)
Apr 10, 2019 2.390 2.460 2.390 2.450 1,257,631 +0.07(+2.94%)
Apr 09, 2019 2.500 2.540 2.370 2.380 1,483,845 -0.12(-4.80%)
Apr 08, 2019 2.510 2.590 2.480 2.500 891,305 -0.03(-1.19%)
Apr 05, 2019 2.460 2.530 2.440 2.530 810,800 +0.08(+3.27%)
Apr 04, 2019 2.470 2.530 2.440 2.450 948,946 -0.02(-0.81%)
Apr 03, 2019 2.420 2.500 2.370 2.470 1,205,531 +0.06(+2.49%)
Apr 02, 2019 2.420 2.470 2.400 2.410 870,778 -0.01(-0.41%)
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.