Rigel Pharmaceuticals (NQ: RIGL )

1.560 +0.020 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 1.510 1.590 1.500 1.560 2,682,601 +0.02(+1.30%)
Aug 12, 2022 1.410 1.570 1.410 1.540 3,313,813 +0.14(+10.00%)
Aug 11, 2022 1.470 1.589 1.380 1.400 4,305,723 -0.11(-7.28%)
Aug 10, 2022 1.380 1.520 1.371 1.510 3,646,673 +0.15(+11.03%)
Aug 09, 2022 1.440 1.460 1.290 1.360 3,237,894 -0.13(-8.72%)
Aug 08, 2022 1.510 1.538 1.400 1.490 2,672,126 -0.03(-1.97%)
Aug 05, 2022 1.410 1.520 1.370 1.520 3,885,404 +0.08(+5.56%)
Aug 04, 2022 1.400 1.460 1.390 1.440 5,175,579 +0.03(+2.13%)
Aug 03, 2022 1.560 1.630 1.370 1.410 14,262,815 +0.11(+8.46%)
Aug 02, 2022 1.220 1.300 1.210 1.300 2,739,255 +0.09(+7.44%)
Aug 01, 2022 1.200 1.280 1.170 1.210 2,824,993 +0.02(+1.68%)
Jul 29, 2022 1.230 1.240 1.160 1.190 1,968,788 -0.06(-4.80%)
Jul 28, 2022 1.260 1.280 1.200 1.250 1,884,100 -0.02(-1.57%)
Jul 27, 2022 1.200 1.280 1.160 1.270 3,015,855 +0.08(+6.72%)
Jul 26, 2022 1.160 1.290 1.140 1.190 2,866,664 +0.00(+0.00%)
Jul 25, 2022 1.150 1.200 1.140 1.190 2,155,316 +0.05(+4.39%)
Jul 22, 2022 1.250 1.270 1.110 1.140 2,437,546 -0.10(-8.06%)
Jul 21, 2022 1.290 1.310 1.225 1.240 2,258,023 -0.04(-3.13%)
Jul 20, 2022 1.320 1.430 1.230 1.280 3,833,805 -0.06(-4.48%)
Jul 19, 2022 1.240 1.370 1.210 1.340 6,622,273 +0.11(+8.94%)
Jul 18, 2022 1.310 1.350 1.200 1.230 3,019,459 -0.08(-6.11%)
Jul 15, 2022 1.270 1.330 1.181 1.310 3,261,941 +0.07(+5.65%)
Jul 14, 2022 1.290 1.340 1.213 1.240 3,391,690 -0.09(-6.77%)
Jul 13, 2022 1.260 1.380 1.240 1.330 3,613,641 +0.04(+3.10%)
Jul 12, 2022 1.250 1.385 1.160 1.290 5,116,596 +0.07(+5.74%)
Jul 11, 2022 1.360 1.390 1.220 1.220 2,288,062 -0.16(-11.59%)
Jul 08, 2022 1.300 1.380 1.290 1.380 2,443,230 +0.06(+4.55%)
Jul 07, 2022 1.280 1.360 1.250 1.320 3,036,052 +0.06(+4.76%)
Jul 06, 2022 1.350 1.400 1.240 1.260 3,055,565 -0.10(-7.35%)
Jul 05, 2022 1.210 1.360 1.150 1.360 5,824,002 +0.11(+8.80%)
Jul 01, 2022 1.120 1.290 1.110 1.250 5,027,620 +0.12(+10.62%)
Jun 30, 2022 1.010 1.180 0.9908 1.130 4,045,967 +0.10(+9.71%)
Jun 29, 2022 1.080 1.080 0.9895 1.030 4,210,315 -0.06(-5.50%)
Jun 28, 2022 1.160 1.170 1.060 1.090 4,293,564 -0.13(-10.66%)
Jun 27, 2022 1.020 1.250 1.000 1.220 4,481,812 +0.20(+19.61%)
Jun 24, 2022 1.090 1.090 0.9700 1.020 7,873,431 -0.10(-8.93%)
Jun 23, 2022 1.190 1.200 1.040 1.120 10,803,318 -0.10(-8.20%)
Jun 22, 2022 1.150 1.290 1.150 1.220 9,040,595 +0.03(+2.52%)
Jun 21, 2022 1.030 1.195 1.020 1.190 9,191,653 +0.09(+8.18%)
Jun 17, 2022 0.9600 1.150 0.9441 1.100 31,284,240 +0.12(+12.81%)
Jun 16, 2022 0.7700 1.010 0.7700 0.9751 22,360,214 +0.16(+19.69%)
Jun 15, 2022 0.7300 0.8147 0.7264 0.8147 11,794,827 +0.08(+11.15%)
Jun 14, 2022 0.7100 0.7550 0.7047 0.7330 10,972,835 +0.04(+5.73%)
Jun 13, 2022 0.6500 0.7200 0.6400 0.6933 17,558,876 +0.02(+3.03%)
Jun 10, 2022 0.6700 0.7066 0.6700 0.6729 9,949,535 -0.04(-6.24%)
Jun 09, 2022 0.7371 0.7749 0.6468 0.7177 44,097,868 +0.02(+2.46%)
Jun 08, 2022 0.8900 0.9699 0.6870 0.7005 61,376,764 -1.06(-60.20%)
Jun 07, 2022 1.600 1.770 1.590 1.760 2,193,663 +0.11(+6.67%)
Jun 06, 2022 1.750 1.760 1.630 1.650 1,980,103 -0.05(-2.94%)
Jun 03, 2022 1.650 1.770 1.640 1.700 1,950,666 +0.04(+2.41%)
Jun 02, 2022 1.790 1.790 1.615 1.660 2,365,915 -0.08(-4.60%)
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.