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

Rigel Pharmaceuticals (NQ: RIGL )

1.050 UNCHANGED
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 (%)
Aug 31, 2016 3.760 3.830 3.310 3.370 12,765,378 -0.56(-14.25%)
Aug 30, 2016 3.260 4.040 3.250 3.930 55,756,152 +1.29(+48.86%)
Aug 29, 2016 2.610 2.740 2.550 2.640 1,835,900 +0.03(+1.15%)
Aug 26, 2016 2.720 2.745 2.570 2.610 851,661 -0.09(-3.33%)
Aug 25, 2016 2.670 2.800 2.600 2.700 697,475 +0.02(+0.75%)
Aug 24, 2016 2.900 2.910 2.640 2.680 646,418 -0.20(-6.94%)
Aug 23, 2016 2.800 2.990 2.760 2.880 805,930 +0.07(+2.49%)
Aug 22, 2016 2.900 2.900 2.780 2.810 461,933 -0.09(-3.10%)
Aug 19, 2016 2.940 2.950 2.870 2.900 767,891 -0.05(-1.69%)
Aug 18, 2016 2.880 2.990 2.840 2.950 1,348,218 +0.09(+3.15%)
Aug 17, 2016 2.740 2.930 2.680 2.860 1,111,202 +0.12(+4.38%)
Aug 16, 2016 2.870 2.885 2.740 2.740 908,360 -0.13(-4.53%)
Aug 15, 2016 2.820 2.940 2.800 2.870 664,570 +0.06(+2.14%)
Aug 12, 2016 2.810 2.830 2.720 2.810 751,432 +0.00(+0.00%)
Aug 11, 2016 2.780 2.890 2.730 2.810 1,124,682 +0.03(+1.08%)
Aug 10, 2016 2.950 2.950 2.760 2.780 918,497 -0.17(-5.76%)
Aug 09, 2016 2.990 3.010 2.900 2.950 649,905 -0.02(-0.67%)
Aug 08, 2016 3.080 3.120 2.880 2.970 861,073 -0.11(-3.57%)
Aug 05, 2016 2.910 3.200 2.860 3.080 1,703,176 +0.16(+5.48%)
Aug 04, 2016 2.950 2.980 2.750 2.920 1,844,704 +0.05(+1.74%)
Aug 03, 2016 2.790 2.890 2.650 2.870 3,542,091 +0.35(+13.89%)
Aug 02, 2016 2.530 2.600 2.460 2.520 822,023 +0.01(+0.40%)
Aug 01, 2016 2.350 2.590 2.296 2.510 1,265,046 +0.22(+9.61%)
Jul 29, 2016 2.340 2.365 2.220 2.290 390,756 -0.05(-2.14%)
Jul 28, 2016 2.370 2.410 2.320 2.340 229,530 -0.02(-0.85%)
Jul 27, 2016 2.280 2.380 2.260 2.360 475,733 +0.09(+3.96%)
Jul 26, 2016 2.260 2.290 2.220 2.270 269,824 +0.03(+1.34%)
Jul 25, 2016 2.290 2.290 2.210 2.240 259,531 -0.02(-0.88%)
Jul 22, 2016 2.270 2.270 2.200 2.260 446,547 +0.03(+1.35%)
Jul 21, 2016 2.250 2.325 2.180 2.230 855,422 -0.02(-0.89%)
Jul 20, 2016 2.250 2.270 2.217 2.250 448,713 +0.02(+0.90%)
Jul 19, 2016 2.240 2.270 2.140 2.230 666,039 +0.00(+0.00%)
Jul 18, 2016 2.200 2.250 2.170 2.230 437,053 +0.05(+2.29%)
Jul 15, 2016 2.150 2.190 2.090 2.180 165,010 +0.05(+2.35%)
Jul 14, 2016 2.190 2.200 2.050 2.130 566,474 -0.06(-2.74%)
Jul 13, 2016 2.380 2.399 2.150 2.190 490,048 -0.06(-2.67%)
Jul 12, 2016 2.230 2.270 2.175 2.250 419,946 +0.04(+1.81%)
Jul 11, 2016 2.250 2.260 2.180 2.210 503,497 -0.04(-1.78%)
Jul 08, 2016 2.230 2.210 2.210 2.250 347,360 +0.04(+1.81%)
Jul 07, 2016 2.290 2.380 2.195 2.210 554,443 -0.04(-1.78%)
Jul 05, 2016 2.200 2.260 2.140 2.250 410,181 +0.05(+2.27%)
Jul 01, 2016 2.200 2.200 2.200 2.200 463,300 -0.03(-1.35%)
Jun 30, 2016 2.180 2.230 2.130 2.230 382,699 +0.07(+3.24%)
Jun 29, 2016 2.310 2.310 2.140 2.160 600,391 -0.09(-4.00%)
Jun 28, 2016 2.200 2.325 2.150 2.250 464,626 +0.07(+3.21%)
Jun 27, 2016 2.270 2.310 2.130 2.180 606,140 -0.13(-5.63%)
Jun 24, 2016 2.350 2.400 2.270 2.310 1,031,633 -0.16(-6.48%)
Jun 23, 2016 2.370 2.480 2.320 2.470 294,954 +0.13(+5.56%)
Jun 22, 2016 2.330 2.510 2.300 2.340 444,613 -0.01(-0.43%)
Jun 21, 2016 2.440 2.540 2.335 2.350 398,502 -0.11(-4.47%)
Jun 20, 2016 2.420 2.540 2.380 2.460 733,760 +0.06(+2.50%)
Jun 17, 2016 2.500 2.540 2.400 2.400 1,263,353 -0.08(-3.23%)
Jun 16, 2016 2.400 2.500 2.350 2.480 665,012 +0.04(+1.64%)
Jun 15, 2016 2.400 2.450 2.300 2.440 334,022 +0.06(+2.52%)
Jun 14, 2016 2.420 2.460 2.200 2.380 441,732 -0.07(-2.86%)
Jun 13, 2016 2.440 2.530 2.400 2.450 388,440 +0.06(+2.51%)
Jun 10, 2016 2.380 2.470 2.360 2.390 224,106 -0.03(-1.24%)
Jun 09, 2016 2.450 2.520 2.400 2.420 252,056 -0.05(-2.02%)
Jun 08, 2016 2.450 2.480 2.350 2.470 206,742 +0.03(+1.23%)
Jun 07, 2016 2.500 2.500 2.420 2.440 170,347 -0.06(-2.40%)
Jun 06, 2016 2.580 2.580 2.500 2.500 231,273 -0.05(-1.96%)
Jun 03, 2016 2.580 2.600 2.490 2.550 200,508 -0.05(-1.92%)
Jun 02, 2016 2.560 2.610 2.520 2.600 246,363 +0.04(+1.56%)
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.