Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.320 +0.020 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.330 1.330 1.240 1.320 1,013,807 +0.02(+1.54%)
Feb 22, 2024 1.210 1.340 1.154 1.300 2,338,237 +0.18(+16.07%)
Feb 21, 2024 1.140 1.140 1.110 1.120 407,564 -0.02(-1.75%)
Feb 20, 2024 1.170 1.190 1.120 1.140 807,582 -0.03(-2.56%)
Feb 16, 2024 1.220 1.230 1.160 1.170 560,611 -0.05(-4.10%)
Feb 15, 2024 1.200 1.225 1.160 1.220 1,095,454 +0.04(+3.39%)
Feb 14, 2024 1.150 1.190 1.130 1.180 625,548 +0.06(+5.36%)
Feb 13, 2024 1.200 1.200 1.110 1.120 1,052,966 -0.09(-7.44%)
Feb 12, 2024 1.200 1.290 1.200 1.210 775,061 +0.01(+0.83%)
Feb 09, 2024 1.140 1.235 1.140 1.200 794,182 +0.06(+5.26%)
Feb 08, 2024 1.110 1.150 1.081 1.140 723,566 +0.02(+1.79%)
Feb 07, 2024 1.210 1.210 1.114 1.120 1,034,293 -0.10(-8.20%)
Feb 06, 2024 1.190 1.240 1.170 1.220 860,382 +0.05(+4.27%)
Feb 05, 2024 1.140 1.240 1.130 1.170 981,672 +0.03(+2.63%)
Feb 02, 2024 1.130 1.170 1.110 1.140 854,800 -0.06(-5.00%)
Feb 01, 2024 1.190 1.210 1.180 1.200 983,910 +0.03(+2.56%)
Jan 31, 2024 1.240 1.281 1.170 1.170 811,337 -0.08(-6.40%)
Jan 30, 2024 1.300 1.300 1.215 1.250 569,761 -0.05(-3.85%)
Jan 29, 2024 1.280 1.300 1.230 1.300 826,719 +0.01(+0.78%)
Jan 26, 2024 1.260 1.315 1.251 1.290 716,890 +0.04(+3.20%)
Jan 25, 2024 1.240 1.260 1.190 1.250 548,450 +0.02(+2.04%)
Jan 24, 2024 1.280 1.280 1.210 1.225 663,533 -0.04(-3.54%)
Jan 23, 2024 1.310 1.335 1.250 1.270 907,958 -0.02(-1.55%)
Jan 22, 2024 1.350 1.356 1.260 1.290 1,188,043 -0.07(-5.15%)
Jan 19, 2024 1.350 1.380 1.315 1.360 724,643 +0.02(+1.49%)
Jan 18, 2024 1.360 1.360 1.290 1.340 613,976 -0.01(-0.74%)
Jan 17, 2024 1.320 1.360 1.280 1.350 895,734 -0.01(-0.74%)
Jan 16, 2024 1.330 1.370 1.310 1.360 919,233 +0.03(+2.26%)
Jan 12, 2024 1.380 1.390 1.300 1.330 512,875 -0.01(-0.75%)
Jan 11, 2024 1.370 1.370 1.290 1.340 608,505 -0.02(-1.47%)
Jan 10, 2024 1.350 1.400 1.341 1.360 519,223 -0.01(-0.73%)
Jan 09, 2024 1.480 1.480 1.320 1.370 1,268,160 -0.11(-7.43%)
Jan 08, 2024 1.380 1.520 1.300 1.480 1,479,806 +0.10(+7.25%)
Jan 05, 2024 1.490 1.500 1.370 1.380 1,020,945 -0.11(-7.38%)
Jan 04, 2024 1.490 1.530 1.450 1.490 1,105,466 +0.04(+2.76%)
Jan 03, 2024 1.470 1.485 1.420 1.450 703,373 -0.01(-0.68%)
Jan 02, 2024 1.450 1.515 1.420 1.460 1,017,364 +0.01(+0.69%)
Dec 29, 2023 1.520 1.580 1.430 1.450 730,669 -0.11(-7.05%)
Dec 28, 2023 1.470 1.585 1.370 1.560 1,586,778 +0.09(+6.12%)
Dec 27, 2023 1.410 1.470 1.395 1.470 545,172 +0.06(+4.26%)
Dec 26, 2023 1.420 1.440 1.370 1.410 939,904 +0.01(+0.71%)
Dec 22, 2023 1.280 1.410 1.250 1.400 1,317,946 +0.14(+11.11%)
Dec 21, 2023 1.240 1.265 1.220 1.260 427,136 +0.03(+2.44%)
Dec 20, 2023 1.230 1.290 1.180 1.230 1,051,553 +0.00(+0.00%)
Dec 19, 2023 1.290 1.290 1.190 1.230 1,135,692 -0.01(-0.81%)
Dec 18, 2023 1.290 1.290 1.230 1.240 619,862 -0.05(-3.88%)
Dec 15, 2023 1.320 1.340 1.250 1.290 1,395,537 +0.01(+0.78%)
Dec 14, 2023 1.300 1.325 1.260 1.280 882,358 -0.02(-1.54%)
Dec 13, 2023 1.230 1.300 1.190 1.300 1,020,697 +0.05(+4.00%)
Dec 12, 2023 1.270 1.280 1.230 1.250 475,188 -0.03(-2.34%)
Dec 11, 2023 1.350 1.360 1.160 1.280 1,380,287 -0.04(-3.40%)
Dec 08, 2023 1.170 1.335 1.141 1.325 1,751,958 +0.19(+16.23%)
Dec 07, 2023 1.080 1.150 1.065 1.140 676,733 +0.05(+4.59%)
Dec 06, 2023 1.090 1.130 1.050 1.090 753,079 +0.02(+1.87%)
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%)
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.