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

Rigel Pharmaceuticals (NQ: RIGL )

22.07 +6.63 (+42.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 30, 2009 122.00 124.80 118.10 121.20 51,170 -1.10(-0.90%)
Jun 29, 2009 122.50 125.30 118.00 122.30 44,877 -0.20(-0.16%)
Jun 26, 2009 120.00 133.20 119.60 122.50 123,557 +2.90(+2.42%)
Jun 25, 2009 115.60 119.80 113.20 119.60 58,762 +6.00(+5.28%)
Jun 24, 2009 113.40 116.00 112.10 113.60 47,403 +1.60(+1.43%)
Jun 23, 2009 112.30 115.50 110.00 112.00 51,659 +2.30(+2.10%)
Jun 22, 2009 116.20 119.10 109.10 109.70 76,757 -6.20(-5.35%)
Jun 19, 2009 116.20 116.60 114.00 115.90 59,003 +1.00(+0.87%)
Jun 18, 2009 115.90 115.90 111.90 114.90 50,622 +0.60(+0.52%)
Jun 17, 2009 114.10 116.10 111.70 114.30 29,938 +0.90(+0.79%)
Jun 16, 2009 117.40 120.00 113.00 113.40 40,611 -2.00(-1.73%)
Jun 15, 2009 119.00 124.50 111.80 115.40 87,896 -3.50(-2.94%)
Jun 12, 2009 112.90 119.30 112.90 118.90 66,482 +6.00(+5.31%)
Jun 11, 2009 104.70 114.20 104.60 112.90 27,701 +8.30(+7.93%)
Jun 10, 2009 101.80 104.90 97.70 104.60 33,374 +4.50(+4.50%)
Jun 09, 2009 95.80 105.80 95.80 100.10 58,856 +4.80(+5.04%)
Jun 08, 2009 95.43 98.30 93.20 95.30 17,591 -3.40(-3.44%)
Jun 05, 2009 100.10 101.10 97.60 98.70 18,443 -0.10(-0.10%)
Jun 04, 2009 94.20 99.20 93.60 98.80 19,270 +5.50(+5.89%)
Jun 03, 2009 90.80 98.30 90.80 93.30 26,731 +1.60(+1.74%)
Jun 02, 2009 86.30 93.50 85.60 91.70 24,496 +5.40(+6.26%)
Jun 01, 2009 83.30 88.90 83.00 86.30 23,524 +2.90(+3.48%)
May 29, 2009 81.50 83.60 79.40 83.40 21,038 +2.20(+2.71%)
May 28, 2009 86.00 86.00 79.80 81.20 24,603 -3.80(-4.47%)
May 27, 2009 84.80 89.90 84.70 85.00 11,786 -0.20(-0.23%)
May 26, 2009 79.80 85.90 79.10 85.20 17,670 +4.80(+5.97%)
May 22, 2009 83.30 86.80 79.00 80.40 14,728 -2.10(-2.55%)
May 21, 2009 86.30 86.80 80.80 82.50 17,416 -5.00(-5.71%)
May 20, 2009 85.90 90.20 85.90 87.50 18,775 +2.10(+2.46%)
May 19, 2009 86.10 87.40 82.50 85.40 13,236 +0.00(+0.00%)
May 18, 2009 84.30 85.80 82.40 85.40 16,171 +2.40(+2.89%)
May 15, 2009 87.80 88.90 81.50 83.00 25,591 -5.50(-6.21%)
May 14, 2009 84.40 91.80 83.80 88.50 33,972 +4.90(+5.86%)
May 13, 2009 89.00 90.80 83.50 83.60 26,953 -7.20(-7.93%)
May 12, 2009 89.10 92.40 86.70 90.80 26,019 +2.70(+3.06%)
May 11, 2009 79.60 89.30 79.40 88.10 24,638 +6.50(+7.97%)
May 08, 2009 77.30 81.80 76.10 81.60 16,483 +5.50(+7.23%)
May 07, 2009 73.50 77.69 72.90 76.10 39,025 +3.40(+4.68%)
May 06, 2009 72.70 77.25 72.10 72.70 39,863 +1.90(+2.68%)
May 05, 2009 72.20 72.70 69.50 70.80 17,266 -0.20(-0.28%)
May 04, 2009 67.40 71.00 66.00 71.00 11,792 +4.10(+6.13%)
May 01, 2009 66.40 67.90 65.14 66.90 16,011 +0.50(+0.75%)
Apr 30, 2009 71.30 74.30 66.20 66.40 25,099 -4.30(-6.08%)
Apr 29, 2009 66.80 71.30 65.80 70.70 19,057 +4.30(+6.48%)
Apr 28, 2009 65.00 68.20 64.90 66.40 23,640 +0.90(+1.37%)
Apr 27, 2009 64.00 66.80 64.00 65.50 16,795 +1.10(+1.71%)
Apr 24, 2009 61.70 66.00 61.60 64.40 14,809 +3.20(+5.23%)
Apr 23, 2009 61.70 62.80 60.00 61.20 13,535 -0.30(-0.49%)
Apr 22, 2009 62.40 64.90 61.00 61.50 15,845 -2.20(-3.45%)
Apr 21, 2009 62.40 65.50 62.30 63.70 16,468 +1.20(+1.92%)
Apr 20, 2009 64.30 66.00 61.50 62.50 28,860 -3.10(-4.73%)
Apr 17, 2009 59.30 67.30 57.20 65.60 46,527 +6.60(+11.19%)
Apr 16, 2009 60.60 60.80 57.80 59.00 30,706 -1.00(-1.67%)
Apr 15, 2009 57.70 60.60 57.70 60.00 17,685 +2.10(+3.63%)
Apr 14, 2009 60.50 62.70 57.70 57.90 39,732 -3.80(-6.16%)
Apr 13, 2009 60.40 61.80 57.30 61.70 15,633 +0.40(+0.65%)
Apr 09, 2009 57.70 63.20 57.20 61.30 28,471 +4.90(+8.69%)
Apr 08, 2009 57.30 58.00 53.90 56.40 22,301 -0.60(-1.05%)
Apr 07, 2009 61.70 62.50 57.00 57.00 34,206 -5.70(-9.09%)
Apr 06, 2009 65.70 66.40 60.80 62.70 25,200 -4.30(-6.42%)
Apr 03, 2009 67.40 68.30 63.40 67.00 10,214 -0.40(-0.59%)
Apr 02, 2009 65.00 69.00 63.00 67.40 27,103 +4.20(+6.65%)
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.