Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.63 -0.64 (-4.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 14.12 14.35 13.57 13.63 91,985 -0.64(-4.48%)
Oct 30, 2024 14.31 14.50 14.19 14.27 115,035 -0.07(-0.49%)
Oct 29, 2024 14.39 14.52 14.16 14.34 51,655 -0.18(-1.24%)
Oct 28, 2024 14.32 14.70 14.20 14.52 204,475 +0.36(+2.54%)
Oct 25, 2024 14.43 14.64 14.14 14.16 101,869 -0.27(-1.87%)
Oct 24, 2024 14.67 14.88 14.42 14.43 44,031 -0.16(-1.10%)
Oct 23, 2024 14.74 14.90 14.32 14.59 92,103 -0.27(-1.82%)
Oct 22, 2024 14.78 14.99 14.51 14.86 67,532 +0.05(+0.34%)
Oct 21, 2024 15.04 15.24 14.60 14.81 180,169 -0.30(-1.99%)
Oct 18, 2024 15.13 15.17 14.79 15.11 67,311 -0.03(-0.20%)
Oct 17, 2024 15.81 15.88 15.00 15.14 57,909 -0.49(-3.13%)
Oct 16, 2024 15.56 15.87 15.45 15.63 104,056 +0.33(+2.16%)
Oct 15, 2024 15.13 15.45 14.58 15.30 81,801 +0.18(+1.19%)
Oct 14, 2024 15.27 15.45 14.92 15.12 140,990 -0.31(-2.01%)
Oct 11, 2024 15.23 15.45 14.96 15.43 59,554 +0.20(+1.31%)
Oct 10, 2024 15.08 15.36 14.88 15.23 60,638 +0.12(+0.79%)
Oct 09, 2024 15.67 15.67 14.87 15.11 62,531 -0.59(-3.76%)
Oct 08, 2024 15.48 15.88 15.22 15.70 51,254 +0.31(+2.01%)
Oct 07, 2024 16.04 16.11 15.22 15.39 80,814 -0.65(-4.05%)
Oct 04, 2024 16.44 16.46 15.82 16.04 62,060 -0.01(-0.06%)
Oct 03, 2024 16.45 16.85 15.89 16.05 303,955 -0.54(-3.25%)
Oct 02, 2024 16.24 16.65 16.18 16.59 89,694 +0.22(+1.34%)
Oct 01, 2024 16.28 16.68 15.66 16.37 437,516 +0.19(+1.17%)
Sep 30, 2024 16.30 16.77 15.51 16.18 1,451,052 -0.24(-1.46%)
Sep 27, 2024 16.32 17.18 16.06 16.42 240,449 +0.42(+2.63%)
Sep 26, 2024 16.28 16.50 15.88 16.00 236,608 -0.05(-0.31%)
Sep 25, 2024 16.22 16.43 15.66 16.05 251,538 -0.30(-1.83%)
Sep 24, 2024 14.00 16.64 13.91 16.35 503,546 +2.69(+19.69%)
Sep 23, 2024 13.85 13.94 13.62 13.66 44,279 -0.10(-0.73%)
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%)
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.