Rigel Pharmaceuticals (NQ: RIGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	3.350	3.370	3.220	3.250	2,263,746	-0.07(-2.11%)
May 30, 2018	3.680	3.680	3.300	3.320	5,244,058	-0.36(-9.78%)
May 29, 2018	3.920	3.935	3.625	3.680	1,912,785	-0.23(-5.88%)
May 25, 2018		3.910	3.910	3.910	0	-0.04(-1.01%)
May 24, 2018	3.670	3.990	3.670	3.950	976,086	+0.00(+0.00%)
May 23, 2018	3.960	4.010	3.930	3.950	1,157,381	-0.01(-0.25%)
May 22, 2018	3.960	4.040	3.910	3.960	1,160,386	-0.01(-0.25%)
May 21, 2018	4.040	4.089	3.920	3.970	1,265,644	-0.09(-2.22%)
May 18, 2018	3.990	4.120	3.920	4.060	2,157,916	+0.08(+2.01%)
May 17, 2018	3.970	3.990	3.910	3.980	870,583	+0.01(+0.25%)
May 16, 2018	3.940	3.970	3.900	3.970	1,022,024	+0.06(+1.53%)
May 15, 2018	3.910	3.970	3.840	3.910	1,018,834	-0.02(-0.51%)
May 14, 2018	3.920	4.000	3.830	3.930	1,904,268	+0.04(+1.03%)
May 11, 2018	3.730	3.890	3.710	3.890	1,168,267	+0.19(+5.14%)
May 10, 2018	3.760	3.800	3.690	3.700	1,637,767	-0.06(-1.60%)
May 09, 2018	3.690	3.790	3.680	3.760	1,230,922	+0.09(+2.45%)
May 08, 2018	3.830	3.860	3.590	3.670	2,314,291	-0.15(-3.93%)
May 07, 2018	3.900	4.000	3.770	3.820	1,883,080	-0.05(-1.29%)
May 04, 2018	3.900	3.998	3.860	3.870	3,899,876	-0.03(-0.77%)
May 03, 2018	3.800	3.950	3.770	3.900	2,033,253	+0.10(+2.63%)
May 02, 2018	3.900	4.000	3.770	3.800	3,850,233	+0.10(+2.70%)
May 01, 2018	3.620	3.810	3.580	3.700	3,621,904	+0.09(+2.49%)
Apr 30, 2018	3.630	3.770	3.610	3.610	1,360,987	-0.03(-0.82%)
Apr 27, 2018	3.640	3.650	3.550	3.640	1,434,768	-0.01(-0.27%)
Apr 26, 2018	3.710	3.760	3.570	3.650	1,643,334	-0.04(-1.08%)
Apr 25, 2018	3.740	3.870	3.650	3.690	2,478,961	-0.04(-1.07%)
Apr 24, 2018	3.620	3.830	3.595	3.730	2,450,549	+0.13(+3.61%)
Apr 23, 2018	3.860	3.890	3.450	3.600	7,091,869	-0.24(-6.25%)
Apr 20, 2018	4.100	4.190	3.730	3.840	15,398,285	-0.22(-5.42%)
Apr 19, 2018	3.840	4.380	3.750	4.060	12,468,974	+0.18(+4.64%)
Apr 18, 2018	4.210	4.280	3.860	3.880	18,549,334	-0.23(-5.60%)
Apr 17, 2018	3.720	4.100	3.670	4.110	4,747,718	+0.38(+10.19%)
Apr 16, 2018	4.090	4.119	3.650	3.730	3,357,121	-0.22(-5.57%)
Apr 13, 2018	3.810	4.050	3.650	3.950	3,522,677	+0.04(+1.02%)
Apr 12, 2018	3.390	4.680	3.350	3.910	19,704,370	+0.56(+16.72%)
Apr 11, 2018	3.300	3.410	3.180	3.350	2,083,101	+0.01(+0.30%)
Apr 10, 2018	3.150	3.355	3.050	3.340	1,949,765	+0.23(+7.40%)
Apr 09, 2018	3.410	3.490	3.056	3.110	3,604,114	-0.22(-6.61%)
Apr 06, 2018	3.220	3.380	3.080	3.330	3,124,973	+0.11(+3.42%)
Apr 05, 2018	3.350	3.433	3.080	3.220	2,768,279	-0.08(-2.42%)
Apr 04, 2018	3.120	3.340	3.020	3.300	3,173,368	+0.25(+8.20%)
Apr 03, 2018	3.320	3.340	2.630	3.050	10,637,264	-0.48(-13.60%)
Apr 02, 2018	3.540	3.640	3.440	3.530	1,603,565	-0.01(-0.28%)
Mar 29, 2018		3.540	3.540	3.540	0	-0.17(-4.58%)
Mar 28, 2018	3.810	3.930	3.590	3.710	2,006,892	-0.06(-1.59%)
Mar 27, 2018	3.780	3.985	3.690	3.770	2,447,337	+0.02(+0.53%)
Mar 26, 2018	3.800	3.830	3.615	3.750	1,418,097	+0.04(+1.08%)
Mar 23, 2018	3.920	3.970	3.620	3.710	1,861,845	-0.18(-4.63%)
Mar 22, 2018	4.010	4.087	3.880	3.890	1,220,940	-0.15(-3.71%)
Mar 21, 2018	3.920	4.160	3.900	4.040	1,492,367	+0.10(+2.54%)
Mar 20, 2018	4.240	4.250	3.895	3.940	1,196,773	-0.26(-6.19%)
Mar 19, 2018	4.080	4.220	4.060	4.200	1,249,489	+0.11(+2.69%)
Mar 16, 2018	4.200	4.218	4.060	4.090	1,808,983	-0.11(-2.62%)
Mar 15, 2018	4.300	4.320	4.180	4.200	924,409	-0.07(-1.64%)
Mar 14, 2018	4.170	4.290	4.150	4.270	886,828	+0.10(+2.40%)
Mar 13, 2018	4.250	4.350	4.090	4.170	1,195,852	-0.08(-1.88%)
Mar 12, 2018	4.470	4.470	4.200	4.250	1,186,173	-0.25(-5.56%)
Mar 09, 2018	4.500	4.540	4.400	4.500	1,058,354	+0.05(+1.12%)
Mar 08, 2018	4.430	4.540	4.130	4.450	2,251,263	-0.01(-0.22%)
Mar 07, 2018		4.540		4.460	4,523,514	+0.59(+15.25%)
Mar 06, 2018	3.980	3.980	3.820	3.870	1,026,054	-0.06(-1.53%)
Mar 05, 2018	3.880	3.960	3.830	3.930	752,650	+0.07(+1.81%)
Mar 02, 2018	3.670	3.860	3.660	3.860	1,027,877	+0.16(+4.32%)