Rigel Pharmaceuticals (NQ: RIGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)