Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.63 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 15.40 15.70 14.95 15.10 138,631 -0.10(-0.66%)
Feb 27, 2023 15.70 15.70 14.35 15.20 420,711 -0.20(-1.30%)
Feb 24, 2023 15.60 15.80 15.10 15.40 164,892 -0.30(-1.91%)
Feb 23, 2023 15.40 16.10 14.30 15.70 333,611 +0.30(+1.95%)
Feb 22, 2023 15.90 16.09 15.30 15.40 189,091 -0.50(-3.14%)
Feb 21, 2023 15.40 16.40 14.90 15.90 342,521 +0.20(+1.27%)
Feb 17, 2023 16.10 16.10 15.60 15.70 125,980 -0.20(-1.26%)
Feb 16, 2023 16.10 16.40 15.40 15.90 151,689 -0.30(-1.85%)
Feb 15, 2023 16.00 16.50 15.50 16.20 164,379 -0.10(-0.61%)
Feb 14, 2023 16.40 16.60 16.05 16.30 130,513 +0.10(+0.62%)
Feb 13, 2023 16.40 16.80 15.46 16.20 258,585 -0.30(-1.82%)
Feb 10, 2023 16.60 17.00 16.15 16.50 149,428 -0.10(-0.60%)
Feb 09, 2023 16.50 17.00 15.90 16.60 255,699 +0.10(+0.61%)
Feb 08, 2023 17.10 17.16 16.40 16.50 173,019 -0.30(-1.79%)
Feb 07, 2023 16.80 17.40 16.50 16.80 185,497 -0.30(-1.75%)
Feb 06, 2023 17.60 17.70 16.30 17.10 333,426 -0.80(-4.47%)
Feb 03, 2023 17.10 18.50 17.00 17.90 182,318 +0.20(+1.13%)
Feb 02, 2023 16.60 17.75 16.60 17.70 246,863 +0.50(+2.91%)
Feb 01, 2023 16.10 17.60 15.70 17.20 243,941 +0.80(+4.88%)
Jan 31, 2023 17.20 17.80 16.30 16.40 355,374 -0.10(-0.61%)
Jan 30, 2023 17.80 18.00 16.15 16.50 297,109 -1.50(-8.33%)
Jan 27, 2023 18.80 18.90 17.51 18.00 284,460 -0.70(-3.74%)
Jan 26, 2023 19.40 19.40 18.50 18.70 205,074 -0.40(-2.09%)
Jan 25, 2023 18.60 19.30 18.25 19.10 295,827 -0.05(-0.26%)
Jan 24, 2023 18.40 19.30 18.30 19.15 148,669 +0.85(+4.64%)
Jan 23, 2023 20.40 20.40 17.65 18.30 461,647 -1.70(-8.50%)
Jan 20, 2023 19.10 20.35 18.10 20.00 302,599 +1.20(+6.38%)
Jan 19, 2023 19.20 19.60 18.30 18.80 256,817 -0.40(-2.08%)
Jan 18, 2023 18.00 19.50 17.70 19.20 339,534 +1.30(+7.26%)
Jan 17, 2023 17.90 18.50 16.50 17.90 280,213 +0.20(+1.13%)
Jan 13, 2023 16.50 17.98 16.20 17.70 416,747 +1.30(+7.93%)
Jan 12, 2023 15.30 16.60 15.10 16.40 265,890 +1.10(+7.19%)
Jan 11, 2023 15.90 16.10 14.60 15.30 341,357 -0.80(-4.97%)
Jan 10, 2023 14.30 16.49 14.20 16.10 377,364 +2.00(+14.18%)
Jan 09, 2023 13.10 14.80 13.00 14.10 359,949 +1.60(+12.80%)
Jan 06, 2023 12.40 12.90 11.90 12.50 214,604 +0.00(+0.00%)
Jan 05, 2023 13.40 13.50 12.10 12.50 283,547 -1.00(-7.41%)
Jan 04, 2023 13.50 13.80 13.00 13.50 208,350 +0.10(+0.75%)
Jan 03, 2023 15.30 16.00 13.30 13.40 441,316 -1.60(-10.67%)
Dec 30, 2022 13.30 15.15 12.80 15.00 328,336 +1.40(+10.29%)
Dec 29, 2022 13.30 14.00 13.00 13.60 255,929 +0.50(+3.82%)
Dec 28, 2022 12.30 13.50 12.30 13.10 236,736 +0.70(+5.65%)
Dec 27, 2022 12.80 12.80 12.05 12.40 176,900 +0.10(+0.81%)
Dec 23, 2022 11.50 12.80 11.15 12.30 284,571 +0.80(+6.96%)
Dec 22, 2022 12.30 12.70 11.10 11.50 334,887 -0.50(-4.17%)
Dec 21, 2022 12.00 12.50 11.80 12.00 206,985 +0.15(+1.27%)
Dec 20, 2022 12.60 12.90 11.50 11.85 298,416 -0.75(-5.95%)
Dec 19, 2022 14.60 14.80 11.60 12.60 652,834 -2.20(-14.86%)
Dec 16, 2022 13.00 15.50 12.70 14.80 1,173,262 +2.10(+16.54%)
Dec 15, 2022 10.60 13.60 10.50 12.70 649,883 +1.70(+15.45%)
Dec 14, 2022 10.50 11.50 10.10 11.00 331,238 +0.20(+1.85%)
Dec 13, 2022 10.30 11.00 9.800 10.80 454,520 +0.93(+9.47%)
Dec 12, 2022 8.958 10.50 8.580 9.866 450,006 +1.14(+13.03%)
Dec 09, 2022 9.000 9.050 8.507 8.729 193,227 -0.24(-2.63%)
Dec 08, 2022 8.455 9.300 8.405 8.965 233,318 +0.02(+0.18%)
Dec 07, 2022 9.250 9.400 8.610 8.949 421,106 -0.27(-2.94%)
Dec 06, 2022 9.700 10.30 9.010 9.220 1,251,970 -0.28(-2.95%)
Dec 05, 2022 8.400 9.599 8.200 9.500 1,883,407 +1.16(+13.98%)
Dec 02, 2022 9.400 9.943 8.240 8.335 6,009,365 +1.49(+21.84%)
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.