Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.105 +0.035 (+3.27%)
Streaming Delayed Price Updated: 3:51 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 1.080 1.105 1.065 1.070 516,315 -0.01(-0.93%)
Dec 04, 2023 1.100 1.130 1.050 1.080 627,345 -0.01(-0.92%)
Dec 01, 2023 1.120 1.140 1.070 1.090 811,461 -0.05(-4.39%)
Nov 30, 2023 1.090 1.145 1.065 1.140 956,005 +0.08(+7.55%)
Nov 29, 2023 1.040 1.125 1.040 1.060 573,318 +0.04(+3.92%)
Nov 28, 2023 1.010 1.090 0.9900 1.020 1,047,414 +0.03(+3.53%)
Nov 27, 2023 1.060 1.060 0.9711 0.9852 14,649,372 -0.05(-5.27%)
Nov 24, 2023 0.9900 1.070 0.9800 1.040 389,275 +0.09(+9.46%)
Nov 22, 2023 0.9474 1.000 0.9100 0.9501 393,484 +0.05(+5.10%)
Nov 21, 2023 0.9200 0.9595 0.8301 0.9040 446,999 -0.03(-3.42%)
Nov 20, 2023 0.8800 0.9600 0.8529 0.9360 599,433 +0.04(+4.23%)
Nov 17, 2023 0.8100 0.9001 0.7885 0.8980 868,716 +0.09(+10.86%)
Nov 16, 2023 0.7883 0.8337 0.7650 0.8100 510,915 +0.02(+2.02%)
Nov 15, 2023 0.8500 0.8700 0.7930 0.7940 578,387 -0.06(-6.60%)
Nov 14, 2023 0.8100 0.8600 0.8098 0.8501 656,548 +0.05(+6.12%)
Nov 13, 2023 0.8109 0.8300 0.7501 0.8011 400,017 -0.02(-2.05%)
Nov 10, 2023 0.8159 0.8200 0.7572 0.8179 549,590 +0.00(+0.10%)
Nov 09, 2023 0.8873 0.8900 0.8006 0.8171 523,023 -0.07(-8.19%)
Nov 08, 2023 0.9000 0.9006 0.8200 0.8900 1,174,685 +0.02(+2.24%)
Nov 07, 2023 0.8410 0.8786 0.8127 0.8705 420,579 +0.03(+3.51%)
Nov 06, 2023 0.9000 0.9098 0.8200 0.8410 574,769 -0.04(-4.55%)
Nov 03, 2023 0.8000 0.9000 0.8000 0.8811 783,214 +0.08(+10.34%)
Nov 02, 2023 0.8004 0.8300 0.7710 0.7985 318,174 +0.00(+0.15%)
Nov 01, 2023 0.8181 0.8370 0.7764 0.7973 392,875 -0.01(-1.24%)
Oct 31, 2023 0.7763 0.8299 0.7600 0.8073 338,223 +0.03(+3.45%)
Oct 30, 2023 0.7503 0.7880 0.7275 0.7804 603,919 +0.05(+6.87%)
Oct 27, 2023 0.7515 0.7651 0.7221 0.7302 441,211 -0.01(-1.68%)
Oct 26, 2023 0.7436 0.7729 0.7210 0.7427 645,369 +0.02(+2.81%)
Oct 25, 2023 0.7814 0.7814 0.7120 0.7224 926,885 -0.06(-7.44%)
Oct 24, 2023 0.8178 0.8463 0.7800 0.7805 914,071 -0.03(-4.01%)
Oct 23, 2023 0.8323 0.8626 0.7950 0.8131 14,629,621 -0.06(-6.55%)
Oct 20, 2023 0.9179 0.9430 0.8520 0.8701 588,056 -0.04(-4.80%)
Oct 19, 2023 0.9494 0.9497 0.9052 0.9140 584,607 -0.04(-3.72%)
Oct 18, 2023 0.9350 0.9943 0.9300 0.9493 796,724 -0.01(-0.66%)
Oct 17, 2023 0.9800 1.000 0.9347 0.9556 492,816 -0.01(-1.13%)
Oct 16, 2023 0.9700 1.000 0.9070 0.9665 737,198 +0.03(+2.80%)
Oct 13, 2023 0.9376 0.9754 0.9201 0.9402 704,604 +0.00(+0.45%)
Oct 12, 2023 0.9900 1.000 0.9100 0.9360 932,063 -0.06(-6.40%)
Oct 11, 2023 1.030 1.030 1.000 1.000 574,147 -0.03(-2.91%)
Oct 10, 2023 1.010 1.060 0.9901 1.030 543,671 +0.04(+4.03%)
Oct 09, 2023 0.9700 1.010 0.9401 0.9901 814,329 -0.03(-2.93%)
Oct 06, 2023 1.030 1.050 0.9701 1.020 853,461 -0.04(-3.77%)
Oct 05, 2023 1.030 1.090 1.005 1.060 684,174 +0.05(+4.95%)
Oct 04, 2023 1.030 1.030 1.000 1.010 306,622 -0.01(-0.98%)
Oct 03, 2023 1.020 1.020 0.9131 1.020 1,565,934 -0.01(-0.97%)
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.