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 (%)
Jan 31, 2003 688.50 745.20 672.30 720.90 153 +16.20(+2.30%)
Jan 30, 2003 720.90 753.30 688.50 704.70 347 -16.20(-2.25%)
Jan 29, 2003 712.80 745.20 696.60 720.90 166 +0.00(+0.00%)
Jan 28, 2003 704.70 745.20 704.70 720.90 1,256 +16.20(+2.30%)
Jan 27, 2003 688.50 729.00 680.40 704.70 1,392 +0.00(+0.00%)
Jan 24, 2003 801.90 801.90 696.60 704.70 1,135 -97.20(-12.12%)
Jan 23, 2003 818.10 826.20 801.90 801.90 298 +0.00(+0.00%)
Jan 22, 2003 834.30 834.30 793.80 801.90 418 -16.20(-1.98%)
Jan 21, 2003 850.50 866.70 801.90 818.10 160 -32.40(-3.81%)
Jan 17, 2003 931.50 931.50 850.50 850.50 425 -8.10(-0.94%)
Jan 16, 2003 915.30 931.50 858.60 858.60 454 -24.30(-2.75%)
Jan 15, 2003 923.40 931.50 858.60 882.90 2,542 -48.60(-5.22%)
Jan 14, 2003 834.30 996.30 834.30 931.50 820 +89.10(+10.58%)
Jan 13, 2003 826.20 882.90 826.20 842.40 2,685 -16.20(-1.89%)
Jan 10, 2003 826.20 858.60 801.90 858.60 727 +48.60(+6.00%)
Jan 09, 2003 866.70 866.70 810.00 810.00 720 -64.80(-7.41%)
Jan 08, 2003 826.20 882.90 826.20 874.80 518 +48.60(+5.88%)
Jan 07, 2003 931.50 939.60 826.20 826.20 1,043 -64.80(-7.27%)
Jan 06, 2003 874.80 931.50 850.50 891.00 643 -8.10(-0.90%)
Jan 03, 2003 963.90 963.90 866.70 899.10 377 -48.60(-5.13%)
Jan 02, 2003 866.70 1061 850.50 947.70 883 +55.89(+6.27%)
Dec 31, 2002 858.60 923.40 858.60 891.81 827 +33.21(+3.87%)
Dec 30, 2002 866.70 891.00 826.20 858.60 1,273 -16.20(-1.85%)
Dec 27, 2002 923.40 923.40 850.50 874.80 511 +23.49(+2.76%)
Dec 26, 2002 842.40 931.50 842.40 851.31 650 -16.20(-1.87%)
Dec 24, 2002 826.20 891.00 826.20 867.51 287 -31.59(-3.51%)
Dec 23, 2002 923.40 955.80 818.10 899.10 777 -56.70(-5.93%)
Dec 20, 2002 923.40 955.80 866.70 955.80 1,285 +24.30(+2.61%)
Dec 19, 2002 866.70 931.50 858.60 931.50 1,284 +48.60(+5.50%)
Dec 18, 2002 955.80 955.80 858.60 882.90 410 -48.60(-5.22%)
Dec 17, 2002 923.40 972.00 923.40 931.50 357 +32.40(+3.60%)
Dec 16, 2002 1012 1012 899.10 899.10 385 -56.70(-5.93%)
Dec 13, 2002 980.10 980.10 891.00 955.80 874 -81.00(-7.81%)
Dec 12, 2002 963.90 1037 963.90 1037 50 +32.40(+3.23%)
Dec 11, 2002 963.90 1037 931.50 1004 856 +0.00(+0.00%)
Dec 10, 2002 1053 1053 931.50 1004 441 +16.20(+1.64%)
Dec 09, 2002 1021 1061 980.10 988.20 828 -72.90(-6.87%)
Dec 06, 2002 1061 1126 1053 1061 88 -8.10(-0.76%)
Dec 05, 2002 1094 1134 1069 1069 110 +6.48(+0.61%)
Dec 04, 2002 1029 1094 1021 1063 435 +64.80(+6.49%)
Dec 03, 2002 1200 1200 988.20 997.92 667 -217.08(-17.87%)
Dec 02, 2002 1247 1288 1094 1215 247 -24.30(-1.96%)
Nov 27, 2002 1045 1256 1045 1239 461 +186.30(+17.69%)
Nov 26, 2002 1094 1174 980.10 1053 365 -137.70(-11.56%)
Nov 25, 2002 1134 1191 1094 1191 208 +56.70(+5.00%)
Nov 22, 2002 1126 1134 1021 1134 370 +65.61(+6.14%)
Nov 21, 2002 1021 1134 1012 1068 365 -65.61(-5.79%)
Nov 20, 2002 1021 1134 1021 1134 104 +121.50(+12.00%)
Nov 19, 2002 1012 1102 1012 1012 60 -81.00(-7.41%)
Nov 18, 2002 1078 1126 1069 1094 171 -8.10(-0.74%)
Nov 15, 2002 1150 1150 1013 1102 285 -56.70(-4.90%)
Nov 14, 2002 1150 1158 1069 1158 254 +32.40(+2.88%)
Nov 13, 2002 1207 1215 1069 1126 222 +113.40(+11.20%)
Nov 12, 2002 980.10 1077 972.00 1012 542 +64.80(+6.84%)
Nov 11, 2002 1223 1223 874.80 947.70 305 -89.10(-8.59%)
Nov 08, 2002 1222 1223 1012 1037 151 -178.20(-14.67%)
Nov 07, 2002 1272 1280 1215 1215 210 -64.80(-5.06%)
Nov 06, 2002 1215 1296 1174 1280 408 +64.80(+5.33%)
Nov 05, 2002 1256 1256 1195 1215 5,778 -40.50(-3.23%)
Nov 04, 2002 1256 1256 1191 1256 3,284 +40.50(+3.33%)
Nov 01, 2002 1256 1256 1158 1215 820 +0.00(+0.00%)
Oct 31, 2002 1272 1272 1174 1215 508 +0.00(+0.00%)
Oct 30, 2002 1175 1247 1004 1215 471 +0.00(+0.00%)
Oct 29, 2002 1118 1215 1012 1215 255 +97.20(+8.70%)
Oct 28, 2002 1053 1215 1053 1118 136 -105.30(-8.61%)
Oct 25, 2002 1134 1223 1094 1223 263 +129.60(+11.85%)
Oct 24, 2002 1215 1256 1094 1094 174 -121.50(-10.00%)
Oct 23, 2002 1223 1377 1021 1215 406 -161.19(-11.71%)
Oct 22, 2002 1280 1450 891.00 1376 433 -33.21(-2.36%)
Oct 21, 2002 1418 1490 1361 1409 172 +24.30(+1.75%)
Oct 18, 2002 1397 1458 1320 1385 155 +8.10(+0.59%)
Oct 17, 2002 1239 1377 1239 1377 113 +137.70(+11.11%)
Oct 16, 2002 1369 1418 1231 1239 185 -170.10(-12.07%)
Oct 15, 2002 1256 1418 1256 1409 128 +121.50(+9.43%)
Oct 14, 2002 1418 1418 1264 1288 123 -145.80(-10.17%)
Oct 11, 2002 1449 1644 1345 1434 296 +32.40(+2.31%)
Oct 10, 2002 1369 1418 1288 1401 115 -16.20(-1.14%)
Oct 09, 2002 1239 1418 1126 1418 932 +174.15(+14.01%)
Oct 08, 2002 1336 1377 1134 1243 202 -4.05(-0.32%)
Oct 07, 2002 1458 1458 1102 1247 161 -48.60(-3.75%)
Oct 04, 2002 1361 1361 1296 1296 80 -89.10(-6.43%)
Oct 03, 2002 1434 1474 1361 1385 58 -121.50(-8.06%)
Oct 02, 2002 1531 1652 1507 1507 227 -32.40(-2.11%)
Oct 01, 2002 1328 1539 1183 1539 276 +243.00(+18.75%)
Sep 30, 2002 1296 1345 1127 1296 1,503 +56.70(+4.58%)
Sep 27, 2002 1223 1256 1166 1239 432 -24.30(-1.92%)
Sep 26, 2002 1151 1336 1151 1264 2,131 -153.90(-10.86%)
Sep 25, 2002 1369 1418 1134 1418 775 +275.40(+24.11%)
Sep 24, 2002 1312 1353 1142 1142 473 -259.20(-18.50%)
Sep 23, 2002 1507 1596 1336 1401 503 -218.70(-13.50%)
Sep 20, 2002 1660 1669 1539 1620 1,066 +72.90(+4.71%)
Sep 19, 2002 1668 1678 1531 1547 303 -24.30(-1.55%)
Sep 18, 2002 1709 1709 1547 1571 1,068 -129.60(-7.62%)
Sep 17, 2002 1863 1863 1701 1701 152 +0.00(+0.00%)
Sep 16, 2002 1798 1798 1701 1701 111 -89.10(-4.98%)
Sep 13, 2002 1758 1839 1734 1790 84 +24.30(+1.38%)
Sep 12, 2002 1709 1798 1709 1766 21,000 +55.89(+3.27%)
Sep 11, 2002 1855 1904 1709 1710 184 -177.39(-9.40%)
Sep 10, 2002 1799 1887 1709 1887 94 +89.10(+4.95%)
Sep 09, 2002 1855 1855 1709 1798 128 -24.30(-1.33%)
Sep 06, 2002 1822 1863 1701 1822 83 +81.00(+4.65%)
Sep 05, 2002 1782 1863 1742 1742 243 -40.50(-2.27%)
Sep 04, 2002 1733 1814 1652 1782 609 +56.70(+3.29%)
Sep 03, 2002 1709 1790 1652 1725 276 +24.30(+1.43%)
Aug 30, 2002 1887 1895 1701 1701 163 -105.30(-5.83%)
Aug 29, 2002 1887 1887 1733 1806 173 +72.90(+4.21%)
Aug 28, 2002 1725 1936 1725 1733 221 -32.40(-1.83%)
Aug 27, 2002 1766 1904 1758 1766 308 -137.70(-7.23%)
Aug 26, 2002 2025 2025 1782 1904 1,463 +145.80(+8.29%)
Aug 23, 2002 1864 1984 1742 1758 230 -193.59(-9.92%)
Aug 22, 2002 2001 2001 1807 1951 121 -73.71(-3.64%)
Aug 21, 2002 2009 2025 1831 2025 105 +81.00(+4.17%)
Aug 20, 2002 1993 2041 1806 1944 301 -32.40(-1.64%)
Aug 16, 2002 1806 2017 1725 1976 484 +186.30(+10.41%)
Aug 15, 2002 1960 1968 1709 1790 221 -40.50(-2.21%)
Aug 14, 2002 1814 1936 1636 1831 504 +178.20(+10.78%)
Aug 13, 2002 1750 2008 1628 1652 319 -332.10(-16.73%)
Aug 12, 2002 1879 2049 1822 1984 567 +146.61(+7.98%)
Aug 07, 2002 1822 1847 1717 1838 6,777 +23.49(+1.29%)
Aug 06, 2002 1685 1904 1685 1814 172 +113.40(+6.67%)
Aug 05, 2002 1685 1928 1677 1701 143 -40.50(-2.33%)
Aug 02, 2002 1790 1879 1685 1742 192 -129.60(-6.93%)
Aug 01, 2002 1685 1887 1677 1871 43,666 +170.10(+10.00%)
Jul 31, 2002 2025 2025 1701 1701 217 -315.90(-15.66%)
Jul 30, 2002 1790 2017 1709 2017 44,666 +72.90(+3.75%)
Jul 29, 2002 1782 1960 1725 1944 271 +129.60(+7.14%)
Jul 26, 2002 1895 1912 1628 1814 84 -89.10(-4.68%)
Jul 25, 2002 1766 1968 1725 1904 381 +137.70(+7.80%)
Jul 24, 2002 1669 1782 1628 1766 326 +105.30(+6.34%)
Jul 23, 2002 1814 1814 1660 1660 162 -162.00(-8.89%)
Jul 22, 2002 1742 1887 1742 1822 251 +81.00(+4.65%)
Jul 19, 2002 1831 1895 1742 1742 535 -105.30(-5.70%)
Jul 17, 2002 1701 1855 1628 1847 1,226 -113.40(-5.79%)
Jul 12, 2002 2333 2333 1863 1960 450 -226.80(-10.37%)
Jul 11, 2002 2390 2390 2106 2187 393 +40.50(+1.89%)
Jul 10, 2002 2438 2487 2146 2146 1,948 -137.70(-6.03%)
Jul 09, 2002 2203 2284 2203 2284 342 +81.00(+3.68%)
Jul 08, 2002 2430 2430 2203 2203 511 -202.50(-8.42%)
Jul 05, 2002 2009 2430 1782 2406 552 +299.70(+14.23%)
Jul 04, 2002 2025 2122 1863 2106 237 +0.00(+0.00%)
Jul 03, 2002 2025 2122 1863 2106 237 +24.30(+1.17%)
Jul 02, 2002 2260 2260 1822 2082 503 -202.50(-8.87%)
Jul 01, 2002 2665 2665 1879 2284 1,630 -672.30(-22.74%)
Jun 28, 2002 2187 2956 2025 2956 3,995 +769.50(+35.19%)
Jun 27, 2002 2098 2398 1944 2187 332 +81.00(+3.85%)
Jun 26, 2002 1863 2106 1782 2106 1,043 +324.00(+18.18%)
Jun 25, 2002 2236 2276 1782 1782 1,032 -648.00(-26.67%)
Jun 20, 2002 2390 2511 2260 2430 491 +40.50(+1.69%)
Jun 19, 2002 2568 2673 2292 2390 724 +0.00(+0.00%)
Jun 18, 2002 2406 2470 2365 2390 246 -113.40(-4.53%)
Jun 17, 2002 2398 2503 2244 2503 943 +0.00(+0.00%)
Jun 14, 2002 2430 2503 2317 2503 616 +32.40(+1.31%)
Jun 12, 2002 2916 3021 2308 2470 518 -332.10(-11.85%)
Jun 11, 2002 2859 2940 2673 2803 185 +47.79(+1.73%)
Jun 10, 2002 2649 2843 2632 2755 94 -55.89(-1.99%)
Jun 07, 2002 2632 2819 2632 2811 205 +137.70(+5.15%)
Jun 06, 2002 3038 3038 2673 2673 690 -372.60(-12.23%)
Jun 05, 2002 3260 3260 2916 3046 426 -162.00(-5.05%)
May 31, 2002 2876 3216 2681 3208 614 +356.40(+12.50%)
May 28, 2002 2835 2989 2632 2851 295 +170.10(+6.34%)
May 27, 2002 3110 3240 2666 2681 394 +0.00(+0.00%)
May 24, 2002 3110 3240 2666 2681 394 -356.40(-11.73%)
May 23, 2002 2673 3038 2673 3038 377 +129.60(+4.46%)
May 22, 2002 2754 2940 2672 2908 402 +162.00(+5.90%)
May 21, 2002 2859 2948 2746 2746 1,337 -89.91(-3.17%)
May 20, 2002 2835 2916 2835 2836 613 -136.08(-4.58%)
May 17, 2002 3038 3038 2835 2972 573 -65.61(-2.16%)
May 16, 2002 3216 3216 2925 3038 386 +55.89(+1.87%)
May 15, 2002 3179 3200 2982 2982 591 -104.49(-3.39%)
May 14, 2002 2989 3151 2908 3086 905 +121.50(+4.10%)
May 13, 2002 2770 2989 2763 2965 430 +193.59(+6.99%)
May 10, 2002 3094 3151 2689 2771 592 -129.60(-4.47%)
May 09, 2002 3086 3143 2876 2901 276 -420.39(-12.66%)
May 08, 2002 3086 3321 2835 3321 630 +259.20(+8.47%)
May 07, 2002 3402 3402 2876 3062 665 -340.20(-10.00%)
May 06, 2002 4001 4001 3402 3402 364 -283.50(-7.69%)
May 03, 2002 3604 3904 3604 3686 553 -226.80(-5.80%)
May 02, 2002 3815 3912 3645 3912 127 +89.10(+2.33%)
May 01, 2002 3596 3847 3564 3823 542 +48.60(+1.29%)
Apr 30, 2002 3434 3961 3434 3775 251 +315.90(+9.13%)
Apr 29, 2002 4001 4001 3442 3459 606 -170.91(-4.71%)
Apr 26, 2002 3726 3799 3630 3630 393 -120.69(-3.22%)
Apr 25, 2002 3969 4163 3750 3750 300 -56.70(-1.49%)
Apr 24, 2002 3864 4358 3702 3807 634 +48.60(+1.29%)
Apr 23, 2002 3596 4001 3524 3758 165 +112.59(+3.09%)
Apr 22, 2002 3653 3969 3645 3646 360 -161.19(-4.23%)
Apr 19, 2002 3451 3888 3451 3807 240 +89.10(+2.40%)
Apr 18, 2002 3677 3718 3483 3718 68 +275.40(+8.00%)
Apr 17, 2002 3912 4115 3345 3442 548 -437.40(-11.27%)
Apr 16, 2002 3669 3880 3483 3880 388 +332.10(+9.36%)
Apr 15, 2002 3564 3645 3524 3548 181 +32.40(+0.92%)
Apr 12, 2002 3191 3645 3183 3515 714 +283.50(+8.77%)
Apr 11, 2002 3240 3240 3127 3232 156 -210.60(-6.12%)
Apr 10, 2002 3017 3483 3013 3442 522 +413.10(+13.64%)
Apr 09, 2002 3029 3029 2770 3029 98 +40.50(+1.36%)
Apr 08, 2002 2805 2989 2755 2989 135 +32.40(+1.10%)
Apr 05, 2002 3038 3200 2956 2956 206 -56.70(-1.88%)
Apr 04, 2002 2916 3013 2916 3013 52 +129.60(+4.49%)
Apr 03, 2002 2900 3038 2794 2884 197 +105.30(+3.79%)
Apr 02, 2002 3029 3038 2673 2778 172 -259.20(-8.53%)
Apr 01, 2002 2835 3038 2632 3038 418 +162.00(+5.63%)
Mar 29, 2002 2770 2916 2632 2876 727 +0.00(+0.00%)
Mar 28, 2002 2770 2916 2632 2876 727 +40.50(+1.43%)
Mar 27, 2002 2875 2916 2754 2835 392 +0.00(+0.00%)
Mar 26, 2002 3029 3029 2754 2835 145 +81.00(+2.94%)
Mar 25, 2002 3029 3200 2689 2754 426 -162.00(-5.56%)
Mar 22, 2002 2843 3070 2843 2916 416 +81.00(+2.86%)
Mar 21, 2002 2835 2835 2754 2835 244 +40.50(+1.45%)
Mar 20, 2002 2794 2835 2755 2794 213 -40.50(-1.43%)
Mar 19, 2002 2867 2876 2770 2835 158 +40.50(+1.45%)
Mar 18, 2002 3029 3029 2624 2794 5,872 -202.50(-6.76%)
Mar 15, 2002 3155 3240 2973 2997 1,170 -145.80(-4.64%)
Mar 14, 2002 3062 3224 2916 3143 201 +81.00(+2.65%)
Mar 13, 2002 3240 3240 3062 3062 72 -97.20(-3.08%)
Mar 12, 2002 3240 3280 3078 3159 157 -8.10(-0.26%)
Mar 11, 2002 3143 3240 3143 3167 48 -72.90(-2.25%)
Mar 08, 2002 3038 3362 3038 3240 194 +0.00(+0.00%)
Mar 07, 2002 2908 3240 2900 3240 277 +8.10(+0.25%)
Mar 06, 2002 2908 3232 2900 3232 123 +251.10(+8.42%)
Mar 05, 2002 3094 3206 2876 2981 292 -113.40(-3.66%)
Mar 04, 2002 3228 3240 2997 3094 293 -105.30(-3.29%)
Mar 01, 2002 3062 3200 2956 3200 608 +121.50(+3.95%)
Feb 28, 2002 3321 3321 3078 3078 140 -145.80(-4.52%)
Feb 27, 2002 3224 3280 3224 3224 490 +153.90(+5.01%)
Feb 26, 2002 2956 3159 2859 3070 1,127 -56.70(-1.81%)
Feb 25, 2002 3256 3337 2932 3127 595 -210.60(-6.31%)
Feb 22, 2002 3353 3394 3252 3337 283 +97.20(+3.00%)
Feb 21, 2002 3353 3353 3224 3240 463 -81.00(-2.44%)
Feb 20, 2002 3264 3434 3248 3321 207 -32.40(-0.97%)
Feb 19, 2002 3402 3564 3256 3353 402 +32.40(+0.98%)
Feb 18, 2002 3386 3442 3321 3321 710 +0.00(+0.00%)
Feb 15, 2002 3386 3442 3321 3321 710 -81.00(-2.38%)
Feb 14, 2002 3686 3702 3402 3402 190 -194.40(-5.41%)
Feb 13, 2002 3483 3596 3483 3596 145 +24.30(+0.68%)
Feb 12, 2002 3564 3694 3564 3572 182 -8.10(-0.23%)
Feb 11, 2002 3726 3888 3556 3580 450 -64.80(-1.78%)
Feb 08, 2002 3645 3645 3524 3645 200 +121.50(+3.45%)
Feb 07, 2002 3604 3621 3524 3524 287 -81.00(-2.25%)
Feb 06, 2002 3524 3637 3524 3604 182 +0.00(+0.00%)
Feb 05, 2002 3524 3604 3483 3604 123 +40.50(+1.14%)
Feb 04, 2002 3726 3726 3524 3564 527 -48.60(-1.35%)
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.