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

Rigel Pharmaceuticals (NQ: RIGL )

13.76 +0.07 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 13.64 14.11 13.56 13.76 137,459 +0.07(+0.51%)
Sep 19, 2024 14.14 14.14 13.48 13.69 46,391 +0.06(+0.44%)
Sep 18, 2024 13.59 14.11 13.37 13.63 64,147 -0.05(-0.37%)
Sep 17, 2024 13.84 14.20 13.65 13.68 64,669 -0.07(-0.51%)
Sep 16, 2024 13.78 14.04 13.50 13.75 64,475 +0.05(+0.36%)
Sep 13, 2024 13.14 13.75 13.01 13.70 126,868 +0.75(+5.79%)
Sep 12, 2024 13.02 13.04 12.76 12.95 175,486 -0.02(-0.15%)
Sep 11, 2024 12.77 13.10 12.66 12.97 70,070 +0.12(+0.93%)
Sep 10, 2024 13.45 13.45 12.83 12.85 68,615 -0.59(-4.39%)
Sep 09, 2024 13.38 13.79 13.32 13.44 49,807 +0.12(+0.90%)
Sep 06, 2024 13.40 13.40 12.85 13.32 74,932 -0.09(-0.67%)
Sep 05, 2024 13.23 13.46 12.85 13.41 97,107 +0.23(+1.75%)
Sep 04, 2024 12.91 13.47 12.91 13.18 41,087 +0.06(+0.46%)
Sep 03, 2024 13.28 13.44 12.78 13.12 108,428 -0.32(-2.38%)
Aug 30, 2024 13.55 13.80 13.04 13.44 100,046 -0.11(-0.81%)
Aug 29, 2024 13.07 13.87 12.88 13.55 153,820 +0.65(+5.04%)
Aug 28, 2024 13.08 13.35 12.39 12.90 188,957 -0.31(-2.35%)
Aug 27, 2024 13.26 13.88 13.14 13.21 88,928 -0.24(-1.78%)
Aug 26, 2024 12.50 13.46 12.04 13.45 221,860 +0.97(+7.77%)
Aug 23, 2024 12.31 12.70 12.00 12.48 55,981 +0.39(+3.23%)
Aug 22, 2024 12.48 12.48 12.02 12.09 31,097 -0.43(-3.43%)
Aug 21, 2024 12.65 12.77 12.33 12.52 66,166 +0.00(+0.00%)
Aug 20, 2024 12.57 12.87 12.39 12.52 44,895 -0.19(-1.49%)
Aug 19, 2024 12.05 12.87 11.96 12.71 57,956 +0.60(+4.95%)
Aug 16, 2024 12.36 12.51 12.01 12.11 61,550 -0.36(-2.89%)
Aug 15, 2024 12.42 12.65 11.88 12.47 77,473 +0.50(+4.18%)
Aug 14, 2024 12.71 12.73 11.79 11.97 129,774 -0.70(-5.52%)
Aug 13, 2024 11.41 12.70 11.22 12.67 398,421 +1.42(+12.62%)
Aug 12, 2024 10.29 11.36 10.28 11.25 152,760 +1.04(+10.19%)
Aug 09, 2024 10.50 10.50 9.920 10.21 54,533 -0.22(-2.11%)
Aug 08, 2024 9.970 10.89 9.970 10.43 56,025 +0.56(+5.67%)
Aug 07, 2024 10.50 11.08 9.870 9.870 123,615 +0.54(+5.79%)
Aug 06, 2024 8.830 9.385 8.830 9.330 84,581 +0.53(+6.02%)
Aug 05, 2024 9.250 9.262 8.610 8.800 146,304 -0.90(-9.28%)
Aug 02, 2024 9.490 9.910 9.410 9.700 90,660 -0.33(-3.29%)
Aug 01, 2024 10.64 10.64 9.840 10.03 76,231 -0.55(-5.20%)
Jul 31, 2024 10.66 11.05 10.37 10.58 77,737 -0.06(-0.56%)
Jul 30, 2024 10.65 10.70 10.28 10.64 62,541 +0.03(+0.28%)
Jul 29, 2024 10.70 10.83 10.40 10.61 75,310 -0.14(-1.30%)
Jul 26, 2024 11.15 11.24 10.65 10.75 59,572 -0.15(-1.38%)
Jul 25, 2024 10.66 11.21 10.52 10.90 106,370 +0.37(+3.51%)
Jul 24, 2024 10.46 10.83 10.40 10.53 71,571 +0.00(+0.00%)
Jul 23, 2024 9.880 10.53 9.790 10.53 70,463 +0.42(+4.15%)
Jul 22, 2024 9.760 10.23 9.670 10.11 116,354 +0.45(+4.66%)
Jul 19, 2024 9.640 9.710 9.510 9.660 58,357 +0.04(+0.42%)
Jul 18, 2024 10.18 10.29 9.510 9.620 99,498 -0.73(-7.05%)
Jul 17, 2024 11.19 11.24 10.12 10.35 115,283 -0.90(-8.00%)
Jul 16, 2024 10.62 11.35 10.62 11.25 150,665 +0.66(+6.23%)
Jul 15, 2024 10.09 10.67 10.01 10.59 105,864 +0.61(+6.11%)
Jul 12, 2024 9.770 10.60 9.530 9.980 244,604 +0.36(+3.74%)
Jul 11, 2024 8.790 9.920 8.737 9.620 174,906 +1.03(+11.99%)
Jul 10, 2024 8.190 8.680 8.100 8.590 84,077 +0.45(+5.53%)
Jul 09, 2024 7.860 8.170 7.700 8.140 105,406 +0.27(+3.43%)
Jul 08, 2024 7.880 8.260 7.810 7.870 113,229 +0.09(+1.16%)
Jul 05, 2024 7.600 7.850 7.484 7.780 543,447 +0.05(+0.65%)
Jul 03, 2024 8.360 8.440 7.680 7.730 176,582 -0.69(-8.19%)
Jul 02, 2024 8.270 8.470 8.120 8.420 141,066 +0.01(+0.12%)
Jul 01, 2024 8.210 8.530 7.890 8.410 370,888 +0.19(+2.31%)
Jun 28, 2024 9.290 9.653 8.220 8.220 1,053,414 -1.31(-13.75%)
Jun 27, 2024 7.800 10.89 7.711 9.530 1,084,462 +1.63(+20.62%)
Jun 26, 2024 8.210 8.502 7.700 7.901 770,957 -0.53(-6.24%)
Jun 25, 2024 9.000 9.000 7.850 8.427 781,474 -1.13(-11.87%)
Jun 24, 2024 9.500 9.894 9.500 9.562 90,618 +0.06(+0.65%)
Jun 21, 2024 9.600 9.938 9.489 9.500 458,596 -0.05(-0.54%)
Jun 20, 2024 9.200 9.671 9.050 9.552 64,762 +0.53(+5.82%)
Jun 18, 2024 9.403 9.596 9.000 9.027 149,555 -0.24(-2.56%)
Jun 17, 2024 9.502 9.672 9.068 9.264 104,195 -0.27(-2.79%)
Jun 14, 2024 9.686 9.900 9.449 9.530 39,305 -0.21(-2.15%)
Jun 13, 2024 9.950 9.998 9.600 9.739 238,577 -0.26(-2.61%)
Jun 12, 2024 10.30 10.50 9.910 10.00 38,588 -0.20(-1.96%)
Jun 11, 2024 10.20 10.20 9.800 10.20 123,776 +0.00(+0.00%)
Jun 10, 2024 9.300 10.20 9.300 10.20 161,195 +0.70(+7.37%)
Jun 07, 2024 9.600 9.826 9.360 9.500 67,264 -0.10(-1.01%)
Jun 06, 2024 9.700 10.00 9.224 9.597 84,621 -0.18(-1.79%)
Jun 05, 2024 9.746 9.865 9.400 9.772 64,998 +0.03(+0.27%)
Jun 04, 2024 9.900 10.00 9.347 9.746 173,158 -0.08(-0.86%)
Jun 03, 2024 10.00 10.10 9.612 9.831 384,539 +0.05(+0.54%)
May 31, 2024 9.387 10.20 9.387 9.778 45,627 +0.41(+4.41%)
May 30, 2024 9.300 9.560 9.000 9.365 44,660 +0.19(+2.08%)
May 29, 2024 9.300 9.437 9.101 9.174 146,675 -0.14(-1.50%)
May 28, 2024 9.100 9.500 9.068 9.314 73,817 +0.24(+2.63%)
May 24, 2024 9.076 9.374 8.800 9.075 65,598 +0.04(+0.49%)
May 23, 2024 9.200 9.410 8.800 9.031 302,172 -0.19(-2.09%)
May 22, 2024 9.200 9.549 9.000 9.224 93,445 +0.08(+0.92%)
May 21, 2024 9.600 9.600 9.021 9.140 287,292 -0.41(-4.28%)
May 20, 2024 9.700 9.700 9.402 9.549 41,786 +0.04(+0.47%)
May 17, 2024 9.950 9.950 9.500 9.504 41,210 -0.32(-3.27%)
May 16, 2024 9.700 9.913 9.400 9.825 35,465 +0.13(+1.35%)
May 15, 2024 9.800 9.955 9.550 9.694 60,269 +0.22(+2.31%)
May 14, 2024 9.822 9.999 9.257 9.475 104,992 -0.35(-3.53%)
May 13, 2024 10.00 10.10 9.519 9.822 70,882 -0.02(-0.22%)
May 10, 2024 10.10 10.20 9.708 9.844 99,697 -0.36(-3.49%)
May 09, 2024 9.923 10.30 9.600 10.20 121,912 +0.28(+2.79%)
May 08, 2024 11.10 11.25 9.800 9.923 354,476 -1.98(-16.61%)
May 07, 2024 12.30 12.59 11.90 11.90 93,175 -0.30(-2.46%)
May 06, 2024 11.80 12.50 11.75 12.20 71,373 +0.20(+1.67%)
May 03, 2024 11.80 12.20 11.60 12.00 79,158 +0.50(+4.35%)
May 02, 2024 10.90 11.60 10.80 11.50 78,327 +0.65(+5.99%)
May 01, 2024 10.60 11.10 10.60 10.85 74,681 +0.35(+3.33%)
Apr 30, 2024 10.70 11.10 10.40 10.50 104,571 -0.20(-1.87%)
Apr 29, 2024 11.30 11.50 10.60 10.70 212,144 -0.30(-2.73%)
Apr 26, 2024 11.00 11.25 10.80 11.00 36,428 +0.00(+0.00%)
Apr 25, 2024 11.20 11.40 10.60 11.00 297,282 -0.25(-2.22%)
Apr 24, 2024 11.30 11.56 11.10 11.25 645,077 -0.15(-1.32%)
Apr 23, 2024 11.30 11.70 11.20 11.40 51,999 +0.10(+0.88%)
Apr 22, 2024 10.60 11.40 10.60 11.30 333,986 +0.50(+4.63%)
Apr 19, 2024 10.50 10.90 10.10 10.80 81,282 +0.30(+2.86%)
Apr 18, 2024 11.20 11.20 10.50 10.50 123,620 -0.60(-5.41%)
Apr 17, 2024 11.40 11.60 11.05 11.10 57,802 -0.30(-2.63%)
Apr 16, 2024 11.40 11.60 11.00 11.40 75,495 -0.10(-0.87%)
Apr 15, 2024 11.90 11.90 11.40 11.50 76,855 -0.50(-4.17%)
Apr 12, 2024 12.10 12.40 11.80 12.00 374,676 -0.30(-2.44%)
Apr 11, 2024 12.40 12.65 12.20 12.30 58,117 +0.10(+0.82%)
Apr 10, 2024 12.50 12.50 11.90 12.20 89,228 -0.30(-2.40%)
Apr 09, 2024 12.80 13.00 12.20 12.50 344,549 -0.10(-0.79%)
Apr 08, 2024 13.20 13.15 12.20 12.60 635,952 -0.30(-2.33%)
Apr 05, 2024 12.90 13.05 12.55 12.90 141,168 +0.00(+0.00%)
Apr 04, 2024 13.60 13.60 12.75 12.90 85,702 -0.40(-3.01%)
Apr 03, 2024 13.10 13.60 13.00 13.30 54,482 +0.00(+0.00%)
Apr 02, 2024 12.70 13.30 12.60 13.30 80,084 -0.10(-0.75%)
Apr 01, 2024 14.40 14.45 11.75 13.40 372,162 -1.40(-9.46%)
Mar 28, 2024 14.70 15.05 14.60 14.80 78,238 -0.10(-0.67%)
Mar 27, 2024 14.30 15.00 14.00 14.90 68,128 +0.70(+4.93%)
Mar 26, 2024 14.60 14.80 14.20 14.20 34,805 -0.20(-1.39%)
Mar 25, 2024 14.40 14.60 14.00 14.40 79,809 +0.20(+1.41%)
Mar 22, 2024 14.60 14.66 14.10 14.20 76,807 -0.30(-2.07%)
Mar 21, 2024 14.30 14.70 14.10 14.50 64,055 +0.30(+2.11%)
Mar 20, 2024 13.90 14.40 13.40 14.20 180,258 +0.50(+3.65%)
Mar 19, 2024 13.40 14.00 13.20 13.70 188,603 +0.30(+2.24%)
Mar 18, 2024 13.60 13.60 13.10 13.40 63,690 -0.20(-1.47%)
Mar 15, 2024 13.10 14.25 13.00 13.60 127,944 +0.30(+2.26%)
Mar 14, 2024 14.40 14.60 13.15 13.30 257,754 -1.20(-8.28%)
Mar 13, 2024 14.90 15.10 14.40 14.50 103,782 -0.40(-2.68%)
Mar 12, 2024 15.20 15.40 14.80 14.90 121,484 -0.20(-1.32%)
Mar 11, 2024 15.80 16.20 15.00 15.10 134,791 -0.60(-3.82%)
Mar 08, 2024 15.50 15.90 15.00 15.70 222,364 +0.40(+2.61%)
Mar 07, 2024 15.90 16.40 15.10 15.30 281,235 -0.30(-1.92%)
Mar 06, 2024 15.40 17.30 15.25 15.60 343,652 +0.80(+5.41%)
Mar 05, 2024 15.00 15.10 14.30 14.80 135,862 +0.10(+0.68%)
Mar 04, 2024 15.60 15.60 14.55 14.70 153,370 -0.80(-5.16%)
Mar 01, 2024 15.20 16.40 14.90 15.50 134,508 +0.30(+1.97%)
Feb 29, 2024 15.70 15.80 14.60 15.20 124,598 -0.30(-1.94%)
Feb 28, 2024 15.00 15.60 14.80 15.50 136,946 +0.50(+3.33%)
Feb 27, 2024 14.50 15.65 14.40 15.00 145,297 +0.80(+5.63%)
Feb 26, 2024 13.40 15.00 13.20 14.20 241,377 +1.00(+7.58%)
Feb 23, 2024 13.30 13.30 12.40 13.20 101,380 +0.20(+1.54%)
Feb 22, 2024 12.10 13.40 11.54 13.00 233,823 +1.80(+16.07%)
Feb 21, 2024 11.40 11.40 11.10 11.20 40,756 -0.20(-1.75%)
Feb 20, 2024 11.70 11.90 11.20 11.40 80,758 -0.30(-2.56%)
Feb 16, 2024 12.20 12.30 11.60 11.70 56,061 -0.50(-4.10%)
Feb 15, 2024 12.00 12.25 11.60 12.20 109,545 +0.40(+3.39%)
Feb 14, 2024 11.50 11.90 11.30 11.80 62,554 +0.60(+5.36%)
Feb 13, 2024 12.00 12.00 11.10 11.20 105,296 -0.90(-7.44%)
Feb 12, 2024 12.00 12.90 12.00 12.10 77,506 +0.10(+0.83%)
Feb 09, 2024 11.40 12.35 11.40 12.00 79,418 +0.60(+5.26%)
Feb 08, 2024 11.10 11.50 10.81 11.40 72,356 +0.20(+1.79%)
Feb 07, 2024 12.10 12.10 11.14 11.20 103,429 -1.00(-8.20%)
Feb 06, 2024 11.90 12.40 11.70 12.20 86,038 +0.50(+4.27%)
Feb 05, 2024 11.40 12.40 11.30 11.70 98,167 +0.30(+2.63%)
Feb 02, 2024 11.30 11.70 11.10 11.40 85,480 -0.60(-5.00%)
Feb 01, 2024 11.90 12.10 11.80 12.00 98,391 +0.30(+2.56%)
Jan 31, 2024 12.40 12.81 11.70 11.70 81,133 -0.80(-6.40%)
Jan 30, 2024 13.00 13.00 12.15 12.50 56,976 -0.50(-3.85%)
Jan 29, 2024 12.80 13.00 12.30 13.00 82,671 +0.10(+0.78%)
Jan 26, 2024 12.60 13.15 12.51 12.90 71,689 +0.40(+3.20%)
Jan 25, 2024 12.40 12.60 11.90 12.50 54,845 +0.25(+2.04%)
Jan 24, 2024 12.80 12.80 12.10 12.25 66,353 -0.45(-3.54%)
Jan 23, 2024 13.10 13.35 12.50 12.70 90,795 -0.20(-1.55%)
Jan 22, 2024 13.50 13.56 12.60 12.90 118,804 -0.70(-5.15%)
Jan 19, 2024 13.50 13.80 13.15 13.60 72,464 +0.20(+1.49%)
Jan 18, 2024 13.60 13.60 12.90 13.40 61,397 -0.10(-0.74%)
Jan 17, 2024 13.20 13.60 12.80 13.50 89,573 -0.10(-0.74%)
Jan 16, 2024 13.30 13.70 13.10 13.60 91,923 +0.30(+2.26%)
Jan 12, 2024 13.80 13.90 13.00 13.30 51,287 -0.10(-0.75%)
Jan 11, 2024 13.70 13.70 12.90 13.40 60,850 -0.20(-1.47%)
Jan 10, 2024 13.50 14.00 13.41 13.60 51,922 -0.10(-0.73%)
Jan 09, 2024 14.80 14.80 13.20 13.70 126,816 -1.10(-7.43%)
Jan 08, 2024 13.80 15.20 13.00 14.80 147,980 +1.00(+7.25%)
Jan 05, 2024 14.90 15.00 13.70 13.80 102,094 -1.10(-7.38%)
Jan 04, 2024 14.90 15.30 14.50 14.90 110,546 +0.40(+2.76%)
Jan 03, 2024 14.70 14.85 14.20 14.50 70,337 -0.10(-0.68%)
Jan 02, 2024 14.50 15.15 14.20 14.60 101,736 +0.10(+0.69%)
Dec 29, 2023 15.20 15.80 14.30 14.50 73,066 -1.10(-7.05%)
Dec 28, 2023 14.70 15.85 13.70 15.60 158,677 +0.90(+6.12%)
Dec 27, 2023 14.10 14.70 13.95 14.70 54,517 +0.60(+4.26%)
Dec 26, 2023 14.20 14.40 13.70 14.10 93,990 +0.10(+0.71%)
Dec 22, 2023 12.80 14.10 12.50 14.00 131,794 +1.40(+11.11%)
Dec 21, 2023 12.40 12.65 12.20 12.60 42,713 +0.30(+2.44%)
Dec 20, 2023 12.30 12.90 11.80 12.30 105,155 +0.00(+0.00%)
Dec 19, 2023 12.90 12.90 11.90 12.30 113,569 -0.10(-0.81%)
Dec 18, 2023 12.90 12.90 12.30 12.40 61,986 -0.50(-3.88%)
Dec 15, 2023 13.20 13.40 12.50 12.90 139,553 +0.10(+0.78%)
Dec 14, 2023 13.00 13.25 12.60 12.80 88,235 -0.20(-1.54%)
Dec 13, 2023 12.30 13.00 11.90 13.00 102,069 +0.50(+4.00%)
Dec 12, 2023 12.70 12.80 12.30 12.50 47,518 -0.30(-2.34%)
Dec 11, 2023 13.50 13.60 11.60 12.80 138,028 -0.45(-3.40%)
Dec 08, 2023 11.70 13.35 11.41 13.25 175,195 +1.85(+16.23%)
Dec 07, 2023 10.80 11.50 10.65 11.40 67,673 +0.50(+4.59%)
Dec 06, 2023 10.90 11.30 10.50 10.90 75,307 +0.20(+1.87%)
Dec 05, 2023 10.80 11.05 10.65 10.70 51,631 -0.10(-0.93%)
Dec 04, 2023 11.00 11.30 10.50 10.80 62,734 -0.10(-0.92%)
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.