Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigel Pharmaceuticals (NQ: RIGL )

1.125 -0.015 (-1.32%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 24, 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 (%)
Jan 31, 2008 26.03 27.95 25.95 27.53 976,639 +1.08(+4.08%)
Jan 30, 2008 26.25 27.24 26.10 26.45 628,725 +0.06(+0.23%)
Jan 29, 2008 26.14 26.57 26.04 26.39 403,230 +0.00(+0.00%)
Jan 28, 2008 25.55 26.39 25.55 26.39 574,455 +0.85(+3.33%)
Jan 25, 2008 24.82 25.75 24.78 25.54 756,315 -0.35(-1.35%)
Jan 24, 2008 25.63 26.17 25.46 25.89 596,611 +0.43(+1.69%)
Jan 23, 2008 25.73 25.90 23.89 25.46 1,048,264 -0.21(-0.82%)
Jan 22, 2008 25.51 26.95 25.01 25.67 964,050 -1.33(-4.93%)
Jan 21, 2008 28.03 28.65 26.82 27.00 801,525 +0.00(+0.00%)
Jan 18, 2008 28.03 28.65 26.82 27.00 801,525 -1.15(-4.09%)
Jan 17, 2008 28.03 28.50 27.32 28.15 841,672 -0.04(-0.14%)
Jan 16, 2008 27.38 29.25 27.10 28.19 1,773,309 +0.96(+3.53%)
Jan 15, 2008 26.04 27.48 26.03 27.23 1,022,925 +0.43(+1.60%)
Jan 14, 2008 27.30 27.68 26.25 26.80 1,035,087 -0.60(-2.19%)
Jan 11, 2008 26.28 27.63 26.01 27.40 1,238,022 +0.65(+2.43%)
Jan 10, 2008 24.67 27.48 24.53 26.75 1,473,096 +1.86(+7.47%)
Jan 09, 2008 24.43 25.39 23.51 24.89 1,039,729 +0.62(+2.55%)
Jan 08, 2008 24.89 25.80 24.27 24.27 741,888 -0.60(-2.41%)
Jan 07, 2008 24.19 26.68 24.02 24.87 1,577,538 +1.62(+6.97%)
Jan 04, 2008 24.05 24.54 22.93 23.25 1,055,575 -1.26(-5.14%)
Jan 03, 2008 24.70 25.44 24.36 24.51 802,992 -0.18(-0.73%)
Jan 02, 2008 25.16 25.59 24.16 24.69 633,852 -0.70(-2.76%)
Jan 01, 2008 25.63 26.29 25.16 25.39 492,172 +0.00(+0.00%)
Dec 31, 2007 25.63 26.29 25.16 25.39 492,172 -0.31(-1.21%)
Dec 28, 2007 25.13 27.00 25.05 25.70 1,011,760 +0.61(+2.43%)
Dec 27, 2007 25.80 26.25 25.06 25.09 718,506 -0.51(-1.99%)
Dec 26, 2007 24.42 26.54 23.61 25.60 1,158,659 +1.35(+5.57%)
Dec 24, 2007 24.03 24.47 23.30 24.25 405,329 +0.18(+0.75%)
Dec 21, 2007 25.18 25.23 23.76 24.07 1,385,438 -0.73(-2.94%)
Dec 20, 2007 22.45 25.64 22.11 24.80 4,058,027 +2.15(+9.49%)
Dec 19, 2007 21.11 23.04 20.66 22.65 2,659,169 +1.17(+5.45%)
Dec 18, 2007 24.31 24.77 20.73 21.48 4,233,568 -2.38(-9.97%)
Dec 17, 2007 25.53 26.70 23.07 23.86 4,304,279 -3.57(-13.01%)
Dec 14, 2007 27.33 31.00 25.50 27.43 18,592,212 +1.48(+5.70%)
Dec 13, 2007 14.97 26.45 13.49 25.95 37,904,072 +17.95(+224.38%)
Dec 12, 2007 7.940 8.150 7.630 8.000 286,600 +0.29(+3.76%)
Dec 11, 2007 8.330 8.500 7.690 7.710 213,986 -0.55(-6.66%)
Dec 10, 2007 8.080 8.400 7.960 8.260 205,613 +0.18(+2.23%)
Dec 07, 2007 8.140 8.320 7.860 8.080 629,263 -0.05(-0.62%)
Dec 06, 2007 7.410 8.190 7.410 8.130 583,404 +0.74(+10.01%)
Dec 05, 2007 6.800 7.500 6.770 7.390 536,859 +0.72(+10.79%)
Dec 04, 2007 7.000 7.030 6.640 6.670 243,665 -0.40(-5.66%)
Dec 03, 2007 7.140 7.330 6.950 7.070 275,352 -0.09(-1.26%)
Nov 30, 2007 7.400 7.520 7.160 7.160 523,720 -0.24(-3.24%)
Nov 29, 2007 7.270 7.450 7.220 7.400 248,607 +0.13(+1.79%)
Nov 28, 2007 7.330 7.390 7.150 7.270 170,076 +0.03(+0.41%)
Nov 27, 2007 7.340 7.430 7.090 7.240 385,180 -0.02(-0.28%)
Nov 26, 2007 7.330 7.720 7.060 7.260 350,846 -0.08(-1.09%)
Nov 23, 2007 7.250 7.390 6.740 7.340 163,611 +0.14(+1.94%)
Nov 21, 2007 7.750 7.860 7.100 7.200 415,477 -0.72(-9.09%)
Nov 20, 2007 7.950 8.330 7.600 7.920 206,805 -0.05(-0.63%)
Nov 19, 2007 8.310 8.310 7.900 7.970 184,716 -0.46(-5.46%)
Nov 16, 2007 8.160 8.570 8.160 8.430 287,278 +0.29(+3.56%)
Nov 15, 2007 8.490 8.570 7.890 8.140 260,349 -0.37(-4.35%)
Nov 14, 2007 9.070 9.240 8.340 8.510 265,229 -0.54(-5.97%)
Nov 13, 2007 9.500 9.770 8.944 9.050 229,470 -0.36(-3.83%)
Nov 12, 2007 9.390 9.850 9.170 9.410 419,870 -0.07(-0.74%)
Nov 09, 2007 10.90 10.95 8.740 9.480 3,003,401 -1.56(-14.13%)
Nov 08, 2007 10.56 11.10 10.42 11.04 300,277 +0.58(+5.54%)
Nov 07, 2007 10.96 11.22 10.36 10.46 309,207 -0.61(-5.51%)
Nov 06, 2007 11.09 11.19 10.33 11.07 505,052 -0.04(-0.36%)
Nov 05, 2007 10.99 11.15 10.61 11.11 286,428 +0.13(+1.18%)
Nov 02, 2007 10.80 10.98 10.48 10.98 143,771 +0.25(+2.33%)
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.