Rigel Pharmaceuticals (NQ: RIGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	131.50	133.19	131.40	133.19	230	+2.49(+1.91%)
Oct 30, 2003	130.10	130.70	130.00	130.70	405	+0.60(+0.46%)
Oct 29, 2003	130.60	133.30	130.00	130.10	1,620	+0.10(+0.08%)
Oct 28, 2003	133.20	133.20	130.00	130.00	930	+2.50(+1.96%)
Oct 27, 2003	131.50	133.80	127.50	127.50	2,450	-2.50(-1.92%)
Oct 24, 2003	125.40	130.20	121.20	130.00	740	+5.20(+4.17%)
Oct 23, 2003	124.30	127.80	120.80	124.80	1,390	+1.80(+1.46%)
Oct 22, 2003	122.60	126.10	122.50	123.00	420	+0.50(+0.41%)
Oct 21, 2003	130.00	134.30	120.80	122.50	1,540	-6.30(-4.89%)
Oct 20, 2003	132.90	138.30	126.90	128.80	1,008	-2.20(-1.68%)
Oct 17, 2003	134.00	134.00	129.50	131.00	350	+1.00(+0.77%)
Oct 16, 2003	138.50	138.80	131.30	130.00	610	-8.50(-6.14%)
Oct 15, 2003	131.90	138.50	128.10	138.50	560	+5.50(+4.14%)
Oct 14, 2003	130.70	133.00	125.00	133.00	610	+1.80(+1.37%)
Oct 13, 2003	128.40	135.00	126.70	131.20	580	+4.50(+3.55%)
Oct 10, 2003	134.20	136.00	126.70	126.70	1,988	-3.10(-2.39%)
Oct 09, 2003	136.00	136.50	126.30	129.80	1,835	-6.20(-4.56%)
Oct 08, 2003	131.40	138.70	127.60	136.00	1,880	+5.70(+4.37%)
Oct 07, 2003	134.90	136.40	129.00	130.30	1,050	-4.70(-3.48%)
Oct 06, 2003	137.60	139.90	135.00	135.00	1,570	-3.90(-2.81%)
Oct 03, 2003	136.60	139.30	136.00	138.90	341	-0.80(-0.57%)
Oct 02, 2003	140.00	142.40	137.90	139.70	3,560	-2.43(-1.71%)
Oct 01, 2003	136.20	145.01	129.00	142.13	3,184	-2.97(-2.05%)
Sep 30, 2003	134.00	150.00	115.50	145.10	6,721	+11.10(+8.28%)
Sep 29, 2003	131.00	139.50	131.00	134.00	1,080	+2.50(+1.90%)
Sep 26, 2003	141.40	141.40	131.00	131.50	1,373	-12.70(-8.81%)
Sep 25, 2003	146.80	147.50	141.40	144.20	1,120	-4.00(-2.70%)
Sep 24, 2003	150.00	148.20	146.50	148.20	760	-1.80(-1.20%)
Sep 23, 2003	142.90	150.00	136.00	150.00	2,537	+7.10(+4.97%)
Sep 22, 2003	142.30	142.90	130.00	142.90	4,514	+0.59(+0.41%)
Sep 19, 2003	140.00	142.50	138.10	142.31	3,847	+1.50(+1.07%)
Sep 18, 2003	139.20	144.50	125.00	140.81	7,250	+1.31(+0.94%)
Sep 17, 2003	134.40	150.00	133.50	139.50	11,567	+16.50(+13.41%)
Sep 16, 2003	107.60	129.80	103.10	123.00	10,063	+19.00(+18.27%)
Sep 15, 2003	102.00	105.00	98.00	104.00	2,130	+5.40(+5.48%)
Sep 12, 2003	101.00	101.00	96.10	98.60	1,420	-1.30(-1.30%)
Sep 11, 2003	100.10	100.10	97.80	99.90	1,200	-1.10(-1.09%)
Sep 10, 2003	100.00	101.00	98.50	101.00	1,140	+0.10(+0.10%)
Sep 09, 2003	102.50	102.80	97.70	100.90	1,630	+1.40(+1.41%)
Sep 08, 2003	94.50	105.00	94.50	99.50	3,780	+2.50(+2.58%)
Sep 05, 2003	91.70	97.00	91.70	97.00	3,460	+5.30(+5.78%)
Sep 04, 2003	89.01	92.60	88.90	91.70	2,560	+2.70(+3.03%)
Sep 03, 2003	87.50	89.20	86.80	89.00	3,740	+0.50(+0.56%)
Sep 02, 2003	87.60	89.90	85.00	88.50	1,650	-1.50(-1.67%)
Aug 29, 2003	84.50	90.00	84.50	90.00	1,120	+4.50(+5.26%)
Aug 28, 2003	84.50	86.60	84.50	85.50	1,850	+1.10(+1.30%)
Aug 27, 2003	86.60	87.60	84.40	84.40	1,070	-1.10(-1.29%)
Aug 26, 2003	82.40	86.20	82.40	85.50	2,340	+1.90(+2.27%)
Aug 25, 2003	85.10	85.60	82.50	83.60	650	-1.60(-1.88%)
Aug 22, 2003	83.89	86.40	83.89	85.20	2,590	+2.80(+3.40%)
Aug 21, 2003	79.70	84.90	79.00	82.40	2,550	+2.50(+3.13%)
Aug 20, 2003	78.00	79.90	78.00	79.90	970	+1.90(+2.44%)
Aug 19, 2003	76.90	80.00	76.30	78.00	1,500	+2.00(+2.63%)
Aug 18, 2003	75.30	76.49	75.30	76.00	180	-0.10(-0.13%)
Aug 15, 2003	76.20	78.10	74.20	76.10	220	-2.10(-2.69%)
Aug 14, 2003	75.60	78.20	73.70	78.20	570	+3.50(+4.69%)
Aug 13, 2003	73.70	75.50	73.70	74.70	560	+1.40(+1.91%)
Aug 12, 2003	72.10	73.60	71.50	73.30	900	+1.50(+2.09%)
Aug 11, 2003	75.10	75.10	70.00	71.80	10,030	-3.50(-4.65%)
Aug 08, 2003	75.80	76.10	75.10	75.30	570	+0.30(+0.40%)
Aug 07, 2003	74.50	76.20	74.10	75.00	520	+0.40(+0.54%)
Aug 06, 2003	76.60	78.30	74.20	74.60	4,950	-3.31(-4.25%)
Aug 05, 2003	89.00	89.00	71.20	77.91	30,960	-11.09(-12.46%)
Aug 04, 2003	100.00	101.50	87.50	89.00	13,740	-12.40(-12.23%)
Aug 01, 2003	104.50	105.50	99.50	101.40	3,430	-2.70(-2.59%)
Jul 31, 2003	100.49	108.00	100.00	104.10	2,080	+5.10(+5.15%)
Jul 30, 2003	95.00	102.10	94.49	99.00	4,990	+4.79(+5.08%)
Jul 29, 2003	94.00	96.50	93.50	94.21	1,100	-1.79(-1.86%)
Jul 28, 2003	92.00	96.00	92.00	96.00	1,700	+4.00(+4.35%)
Jul 25, 2003	87.50	92.30	87.50	92.00	2,070	+5.50(+6.36%)
Jul 24, 2003	87.50	87.50	85.50	86.50	1,480	+1.50(+1.76%)
Jul 23, 2003	83.00	88.00	83.00	85.00	2,180	-1.80(-2.07%)
Jul 22, 2003	84.51	88.00	84.40	86.80	1,500	+2.50(+2.97%)
Jul 21, 2003	82.00	90.00	80.20	84.30	5,130	+2.80(+3.44%)
Jul 18, 2003	80.00	81.50	80.00	81.50	480	+0.70(+0.87%)
Jul 17, 2003	80.31	83.50	79.50	80.80	3,750	-1.70(-2.06%)
Jul 16, 2003	80.01	83.90	80.00	82.50	2,120	+2.50(+3.12%)
Jul 15, 2003	80.00	81.70	79.30	80.00	1,780	+0.10(+0.13%)
Jul 14, 2003	80.80	82.50	79.10	79.90	4,030	-0.10(-0.12%)
Jul 11, 2003	80.40	82.10	79.50	80.00	3,080	-2.40(-2.91%)
Jul 10, 2003	78.50	83.00	74.31	82.40	4,080	+7.41(+9.88%)
Jul 09, 2003	77.80	82.70	72.50	74.99	3,950	-2.51(-3.24%)
Jul 08, 2003	82.20	82.70	73.30	77.50	6,850	-5.20(-6.29%)
Jul 07, 2003	95.60	95.60	82.70	82.70	4,110	-13.30(-13.85%)
Jul 03, 2003	100.00	98.90	95.50	96.00	1,230	-2.90(-2.93%)
Jul 02, 2003	102.50	102.60	95.70	98.90	3,260	-2.10(-2.08%)
Jul 01, 2003	104.20	104.20	99.70	101.00	6,040	+3.80(+3.91%)
Jun 30, 2003	103.70	103.00	93.00	97.20	19,502	-6.80(-6.54%)
Jun 27, 2003	86.20	108.00	86.20	104.00	8,380	+18.10(+21.07%)
Jun 26, 2003	82.50	85.90	82.50	85.90	4,410	+1.00(+1.18%)
Jun 25, 2003	90.00	90.01	80.50	84.90	2,790	-741.30(-89.72%)
Jun 24, 2003	769.50	850.50	769.50	826.20	1,274	+48.60(+6.25%)
Jun 23, 2003	858.60	899.10	761.40	777.60	2,693	-81.00(-9.43%)
Jun 20, 2003	866.70	915.30	858.60	858.60	2,111	-48.60(-5.36%)
Jun 19, 2003	915.30	955.80	850.50	907.20	3,720	-56.70(-5.88%)
Jun 18, 2003	931.50	996.30	931.50	963.90	2,023	+24.30(+2.59%)
Jun 17, 2003	1012	1021	899.10	939.60	2,408	-113.40(-10.77%)
Jun 16, 2003	1012	1133	972.00	1053	1,546	-16.20(-1.52%)
Jun 13, 2003	1102	1142	1012	1069	5,131	+64.80(+6.45%)
Jun 12, 2003	955.80	1061	947.70	1004	3,071	+40.50(+4.20%)
Jun 11, 2003	1053	1053	850.50	963.90	5,878	-89.10(-8.46%)
Jun 10, 2003	1215	1215	980.10	1053	3,136	-40.50(-3.70%)
Jun 09, 2003	1231	1231	1094	1094	1,886	-105.30(-8.78%)
Jun 06, 2003	1223	1280	1134	1199	4,370	+64.80(+5.71%)
Jun 05, 2003	1239	1239	1126	1134	1,436	-81.00(-6.67%)
Jun 04, 2003	1215	1264	1166	1215	1,751	+40.50(+3.45%)
Jun 03, 2003	1085	1264	1069	1174	4,461	+97.20(+9.02%)
Jun 02, 2003	1256	1385	1077	1077	8,046	-56.70(-5.00%)
May 30, 2003	972.00	1199	972.00	1134	2,778	+137.70(+13.82%)
May 29, 2003	882.90	1053	882.90	996.30	4,153	+105.30(+11.82%)
May 28, 2003	850.50	891.00	818.10	891.00	2,636	+40.50(+4.76%)
May 27, 2003	777.60	850.50	769.50	850.50	701	+56.70(+7.14%)
May 23, 2003	818.10	850.50	761.40	793.80	2,037	-16.20(-2.00%)
May 22, 2003	793.80	850.50	777.60	810.00	1,667	+24.30(+3.09%)
May 21, 2003	810.00	810.00	777.60	785.70	2,102	-24.30(-3.00%)
May 20, 2003	745.20	882.90	745.20	810.00	4,446	+56.70(+7.53%)
May 19, 2003	793.80	899.10	753.30	753.30	2,967	-32.40(-4.12%)
May 16, 2003	664.20	818.10	664.20	785.70	1,732	-16.20(-2.02%)
May 15, 2003	801.90	874.80	769.50	801.90	1,154	-8.10(-1.00%)
May 14, 2003	769.50	866.70	769.50	810.00	786	-24.30(-2.91%)
May 13, 2003	761.40	850.50	745.20	834.30	997	+48.60(+6.19%)
May 12, 2003	826.20	850.50	720.90	785.70	1,365	-56.70(-6.73%)
May 09, 2003	769.50	842.40	688.50	842.40	540	+48.60(+6.12%)
May 08, 2003	850.50	931.50	785.70	793.80	1,827	-56.70(-6.67%)
May 07, 2003	826.20	923.40	801.90	850.50	1,663	+32.40(+3.96%)
May 06, 2003	850.50	850.50	745.20	818.10	1,962	+56.70(+7.45%)
May 05, 2003	785.70	793.80	704.70	761.40	1,424	+56.70(+8.05%)
May 02, 2003	656.10	777.60	648.00	704.70	2,056	+0.00(+0.00%)
May 01, 2003	672.30	761.40	656.10	704.70	1,033	+0.00(+0.00%)
Apr 30, 2003	737.10	834.30	607.50	704.70	3,064	-113.40(-13.86%)
Apr 29, 2003	769.50	826.20	696.60	818.10	4,095	+64.80(+8.60%)
Apr 28, 2003	639.90	753.30	607.50	753.30	2,534	+145.80(+24.00%)
Apr 25, 2003	615.60	648.00	607.50	607.50	753	-8.10(-1.32%)
Apr 24, 2003	656.10	656.10	607.50	615.60	1,628	-48.60(-7.32%)
Apr 23, 2003	631.80	672.30	575.10	664.20	1,171	+32.40(+5.13%)
Apr 22, 2003	542.70	631.80	526.50	631.80	1,042	+81.00(+14.71%)
Apr 21, 2003	599.40	599.40	534.60	550.80	984	-40.50(-6.85%)
Apr 17, 2003	599.40	623.70	534.60	591.30	583	+0.00(+0.00%)
Apr 16, 2003	615.60	615.60	534.60	591.30	588	-8.10(-1.35%)
Apr 15, 2003	599.40	607.50	558.90	599.40	606	+0.00(+0.00%)
Apr 14, 2003	526.50	599.40	526.50	599.40	521	+72.90(+13.85%)
Apr 11, 2003	583.20	583.20	526.50	526.50	355	-40.50(-7.14%)
Apr 10, 2003	631.80	631.80	567.00	567.00	374	-8.10(-1.41%)
Apr 09, 2003	631.80	631.80	575.10	575.10	193	-48.60(-7.79%)
Apr 08, 2003	502.20	623.70	502.20	623.70	1,443	+76.95(+14.07%)
Apr 07, 2003	567.00	639.90	477.90	546.75	1,852	-76.95(-12.34%)
Apr 04, 2003	729.00	729.00	623.70	623.70	521	-72.90(-10.47%)
Apr 03, 2003	680.40	753.30	615.60	696.60	2,356	+48.60(+7.50%)
Apr 02, 2003	526.50	648.00	526.50	648.00	3,106	+121.50(+23.08%)
Apr 01, 2003	680.40	680.40	526.50	526.50	553	-72.90(-12.16%)
Mar 31, 2003	648.00	696.60	599.40	599.40	365	-121.50(-16.85%)
Mar 28, 2003	672.30	745.20	631.80	720.90	682	+81.00(+12.66%)
Mar 27, 2003	607.50	664.20	607.50	639.90	381	-40.50(-5.95%)
Mar 26, 2003	648.00	741.15	623.70	680.40	873	+8.10(+1.20%)
Mar 25, 2003	575.10	680.40	550.80	672.30	886	+56.70(+9.21%)
Mar 24, 2003	542.70	631.80	486.00	615.60	616	+64.80(+11.76%)
Mar 21, 2003	445.50	550.80	441.45	550.80	1,524	+56.70(+11.48%)
Mar 20, 2003	453.60	494.10	453.60	494.10	801	-24.30(-4.69%)
Mar 19, 2003	558.90	558.90	461.70	518.40	108,444	+40.50(+8.47%)
Mar 18, 2003	469.80	526.50	453.60	477.90	1,084	-40.50(-7.81%)
Mar 17, 2003	502.20	526.50	486.00	518.40	805	-8.10(-1.54%)
Mar 14, 2003	486.00	542.70	486.00	526.50	936	+56.70(+12.07%)
Mar 13, 2003	453.60	486.00	453.60	469.80	907	+0.00(+0.00%)
Mar 12, 2003	486.00	494.10	453.60	469.80	749	-16.20(-3.33%)
Mar 11, 2003	486.00	542.70	477.90	486.00	3,008	-8.10(-1.64%)
Mar 10, 2003	526.50	526.50	486.00	494.10	1,590	-32.40(-6.15%)
Mar 07, 2003	575.10	599.40	534.60	526.50	814	-72.90(-12.16%)
Mar 06, 2003	656.10	656.10	567.00	599.40	362	-40.50(-6.33%)
Mar 05, 2003	623.70	656.10	607.50	639.90	583	+40.50(+6.76%)
Mar 04, 2003	510.30	631.80	510.30	599.40	781	+48.60(+8.82%)
Mar 03, 2003	510.30	567.00	502.20	550.80	1,796	+48.60(+9.68%)
Feb 28, 2003	623.70	648.00	494.10	502.20	957	-113.40(-18.42%)
Feb 27, 2003	607.50	664.20	591.30	615.60	621	+0.00(+0.00%)
Feb 26, 2003	615.60	656.10	591.30	615.60	466	-7.29(-1.17%)
Feb 25, 2003	639.90	688.50	607.50	622.89	393	-8.91(-1.41%)
Feb 24, 2003	680.40	680.40	615.60	631.80	386	-56.70(-8.24%)
Feb 21, 2003	688.50	688.50	648.00	688.50	264	+16.20(+2.41%)
Feb 20, 2003	696.60	696.60	672.30	672.30	627	+0.00(+0.00%)
Feb 19, 2003	672.30	688.50	672.30	672.30	315	-7.29(-1.07%)
Feb 18, 2003	668.25	720.90	668.25	679.59	750	+31.59(+4.88%)
Feb 14, 2003	672.30	720.90	639.90	648.00	858	+0.00(+0.00%)
Feb 13, 2003	656.10	680.40	648.00	648.00	85	-40.50(-5.88%)
Feb 12, 2003	672.30	688.50	639.90	688.50	464	+32.40(+4.94%)
Feb 11, 2003	656.10	656.10	631.80	656.10	368	+8.91(+1.38%)
Feb 10, 2003	648.00	688.50	615.60	647.19	207	-17.01(-2.56%)
Feb 07, 2003	672.30	688.50	648.00	664.20	322	-8.10(-1.20%)
Feb 06, 2003	664.20	704.70	664.20	672.30	368	-16.20(-2.35%)
Feb 05, 2003	648.00	704.70	639.90	688.50	583	+32.40(+4.94%)
Feb 04, 2003	704.70	712.80	639.90	656.10	994	-48.60(-6.90%)
Feb 03, 2003	720.90	729.00	696.60	704.70	497	-16.20(-2.25%)
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%)