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, 2018 4.000 4.070 3.951 4.000 1,393,588 +0.01(+0.25%)
Jan 30, 2018 4.030 4.130 3.900 3.990 2,030,234 -0.04(-0.99%)
Jan 29, 2018 4.360 4.360 3.911 4.030 2,720,827 -0.29(-6.71%)
Jan 26, 2018 4.420 4.500 4.250 4.320 810,756 -0.09(-2.04%)
Jan 25, 2018 4.420 4.450 4.264 4.410 740,931 +0.06(+1.38%)
Jan 24, 2018 4.540 4.540 4.210 4.350 1,023,481 -0.14(-3.12%)
Jan 23, 2018 4.590 4.710 4.380 4.490 1,424,122 -0.05(-1.10%)
Jan 22, 2018 4.300 4.610 4.240 4.540 2,157,368 +0.31(+7.33%)
Jan 19, 2018 4.050 4.240 3.980 4.230 1,390,480 +0.14(+3.42%)
Jan 18, 2018 4.090 4.150 4.010 4.090 955,584 +0.00(+0.00%)
Jan 17, 2018 4.030 4.115 3.920 4.090 1,469,095 +0.10(+2.51%)
Jan 16, 2018 4.110 4.160 3.900 3.990 1,532,342 -0.08(-1.97%)
Jan 12, 2018 4.070 4.070 4.070 0 -0.09(-2.16%)
Jan 11, 2018 4.130 4.215 4.030 4.160 915,822 +0.04(+0.97%)
Jan 10, 2018 4.120 4.120 681,943 +0.10(+2.49%)
Jan 09, 2018 3.820 4.045 3.820 4.020 978,852 +0.17(+4.42%)
Jan 08, 2018 3.990 4.030 3.830 3.850 718,645 -0.11(-2.78%)
Jan 05, 2018 4.140 4.160 3.950 3.960 1,671,649 -0.18(-4.35%)
Jan 04, 2018 4.060 4.260 3.980 4.140 1,454,516 +0.09(+2.22%)
Jan 03, 2018 3.960 4.080 3.920 4.050 1,086,572 +0.09(+2.27%)
Jan 02, 2018 3.880 3.960 3.830 3.960 1,173,846 +0.08(+2.06%)
Dec 29, 2017 3.880 3.880 3.880 0 +0.10(+2.65%)
Dec 28, 2017 3.680 3.780 3.650 3.780 569,039 +0.09(+2.44%)
Dec 27, 2017 3.560 3.810 3.535 3.690 3,001,300 +0.16(+4.53%)
Dec 26, 2017 3.470 3.550 3.380 3.530 578,325 +0.04(+1.15%)
Dec 22, 2017 3.520 3.530 3.440 3.490 661,938 +0.02(+0.58%)
Dec 21, 2017 3.450 3.520 3.380 3.470 970,896 +0.12(+3.58%)
Dec 20, 2017 3.400 3.400 3.220 3.350 1,549,506 +0.00(+0.00%)
Dec 19, 2017 3.400 3.480 3.340 3.350 1,241,027 -0.06(-1.76%)
Dec 18, 2017 3.620 3.630 3.360 3.410 1,805,113 -0.15(-4.21%)
Dec 15, 2017 3.660 3.690 3.415 3.560 8,135,238 -0.01(-0.28%)
Dec 14, 2017 3.710 3.710 3.510 3.570 1,635,504 -0.15(-4.03%)
Dec 13, 2017 3.630 3.820 3.610 3.720 1,259,858 +0.11(+3.05%)
Dec 12, 2017 3.680 3.750 3.600 3.610 3,705,238 -0.07(-1.90%)
Dec 11, 2017 4.000 4.000 3.650 3.680 1,885,769 -0.30(-7.54%)
Dec 08, 2017 3.900 4.040 3.880 3.980 1,585,050 +0.10(+2.58%)
Dec 07, 2017 3.720 3.880 3.670 3.880 1,431,871 +0.15(+4.02%)
Dec 06, 2017 3.710 3.770 3.640 3.730 568,367 +0.00(+0.00%)
Dec 05, 2017 3.940 3.970 3.710 3.730 1,121,803 -0.22(-5.57%)
Dec 04, 2017 4.120 4.210 3.930 3.950 990,118 -0.14(-3.42%)
Dec 01, 2017 4.190 4.210 4.080 4.090 952,696 -0.07(-1.68%)
Nov 30, 2017 4.090 4.170 3.990 4.160 2,004,562 +0.12(+2.97%)
Nov 29, 2017 4.160 4.270 3.980 4.040 1,009,291 -0.17(-4.04%)
Nov 28, 2017 4.360 4.390 4.105 4.210 1,084,872 -0.09(-2.09%)
Nov 27, 2017 4.230 4.320 4.160 4.300 1,015,189 +0.05(+1.18%)
Nov 24, 2017 4.250 4.270 4.120 4.250 621,636 +0.00(+0.00%)
Nov 22, 2017 4.000 4.475 4.000 4.250 2,790,067 +0.31(+7.87%)
Nov 21, 2017 3.840 3.960 3.760 3.940 770,355 +0.10(+2.60%)
Nov 20, 2017 3.810 3.850 3.760 3.840 455,182 +0.02(+0.52%)
Nov 17, 2017 3.870 3.930 3.810 3.820 800,793 -0.07(-1.80%)
Nov 16, 2017 3.800 3.950 3.770 3.890 639,360 +0.11(+2.91%)
Nov 15, 2017 3.760 3.900 3.688 3.780 622,927 +0.04(+1.07%)
Nov 14, 2017 3.700 3.770 3.620 3.740 722,798 +0.02(+0.54%)
Nov 13, 2017 3.790 3.830 3.650 3.720 662,097 -0.13(-3.38%)
Nov 10, 2017 3.740 3.870 3.690 3.850 2,373,917 +0.11(+2.94%)
Nov 09, 2017 3.810 3.810 3.640 3.740 1,174,221 -0.09(-2.35%)
Nov 08, 2017 3.700 3.980 3.700 3.830 883,129 -0.01(-0.26%)
Nov 07, 2017 3.890 4.000 3.720 3.840 1,493,139 +0.05(+1.32%)
Nov 06, 2017 4.040 4.100 3.790 3.790 786,719 -0.09(-2.32%)
Nov 03, 2017 3.880 4.025 3.810 3.880 1,202,102 -0.01(-0.26%)
Nov 02, 2017 3.740 3.895 3.661 3.890 830,329 +0.16(+4.29%)
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.