Rigel Pharmaceuticals (NQ: RIGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	1.170	1.200	1.140	1.190	921,431	+0.01(+0.85%)
May 05, 2023	1.170	1.185	1.150	1.180	1,556,406	+0.01(+0.85%)
May 04, 2023	1.150	1.180	1.100	1.170	1,768,353	+0.02(+1.74%)
May 03, 2023	1.120	1.185	1.100	1.150	2,023,638	+0.01(+0.88%)
May 02, 2023	1.190	1.210	1.130	1.140	1,386,519	-0.05(-4.20%)
May 01, 2023	1.110	1.210	1.110	1.190	1,212,946	+0.06(+5.31%)
Apr 28, 2023	1.120	1.155	1.103	1.130	1,860,624	+0.01(+0.89%)
Apr 27, 2023	1.150	1.150	1.120	1.120	817,057	-0.02(-2.18%)
Apr 26, 2023	1.100	1.160	1.100	1.145	1,956,706	+0.02(+2.23%)
Apr 25, 2023	1.140	1.180	1.120	1.120	781,310	-0.04(-3.86%)
Apr 24, 2023	1.190	1.210	1.110	1.165	2,041,307	-0.02(-2.10%)
Apr 21, 2023	1.180	1.230	1.165	1.190	1,253,210	+0.00(+0.00%)
Apr 20, 2023	1.220	1.230	1.180	1.190	1,519,523	-0.06(-4.80%)
Apr 19, 2023	1.220	1.260	1.210	1.250	804,969	+0.03(+2.46%)
Apr 18, 2023	1.310	1.310	1.215	1.220	1,191,734	-0.08(-6.15%)
Apr 17, 2023	1.230	1.300	1.200	1.300	1,413,665	+0.07(+5.69%)
Apr 14, 2023	1.270	1.280	1.210	1.230	1,018,416	-0.04(-3.15%)
Apr 13, 2023	1.190	1.290	1.180	1.270	1,568,535	+0.08(+6.72%)
Apr 12, 2023	1.220	1.230	1.170	1.190	1,931,147	-0.04(-3.25%)
Apr 11, 2023	1.220	1.270	1.210	1.230	1,235,283	+0.00(+0.00%)
Apr 10, 2023	1.250	1.270	1.200	1.230	2,319,765	-0.02(-1.60%)
Apr 06, 2023	1.170	1.260	1.150	1.250	1,440,688	+0.06(+5.04%)
Apr 05, 2023	1.220	1.225	1.180	1.190	1,651,810	-0.03(-2.46%)
Apr 04, 2023	1.260	1.270	1.180	1.220	2,806,545	-0.05(-3.94%)
Apr 03, 2023	1.290	1.345	1.260	1.270	1,762,817	-0.05(-3.79%)
Mar 31, 2023	1.370	1.390	1.310	1.320	1,644,420	-0.02(-1.49%)
Mar 30, 2023	1.430	1.450	1.280	1.340	2,685,393	-0.08(-5.63%)
Mar 29, 2023	1.360	1.470	1.351	1.420	1,940,392	+0.06(+4.41%)
Mar 28, 2023	1.300	1.430	1.300	1.360	1,513,954	+0.03(+2.26%)
Mar 27, 2023	1.260	1.370	1.242	1.330	2,119,352	+0.08(+6.40%)
Mar 24, 2023	1.290	1.290	1.235	1.250	2,272,548	-0.03(-2.34%)
Mar 23, 2023	1.350	1.390	1.260	1.280	3,166,429	-0.06(-4.48%)
Mar 22, 2023	1.430	1.430	1.330	1.340	2,592,268	-0.06(-4.29%)
Mar 21, 2023	1.410	1.470	1.370	1.400	2,960,886	-0.01(-0.71%)
Mar 20, 2023	1.450	1.500	1.390	1.410	2,944,660	-0.05(-3.42%)
Mar 17, 2023	1.590	1.610	1.440	1.460	4,288,266	-0.16(-9.88%)
Mar 16, 2023	1.660	1.679	1.580	1.620	4,113,775	-0.06(-3.57%)
Mar 15, 2023	1.550	1.720	1.535	1.680	4,038,432	+0.07(+4.35%)
Mar 14, 2023	1.580	1.640	1.550	1.610	2,268,994	+0.03(+1.90%)
Mar 13, 2023	1.540	1.670	1.520	1.580	2,134,416	-0.00(-0.32%)
Mar 10, 2023	1.620	1.680	1.470	1.585	6,320,444	-0.09(-5.65%)
Mar 09, 2023	1.800	1.830	1.630	1.680	7,758,110	-0.11(-6.15%)
Mar 08, 2023	1.810	1.830	1.580	1.790	30,247,138	+0.32(+21.77%)
Mar 07, 2023	1.530	1.571	1.460	1.470	5,155,010	-0.05(-3.29%)
Mar 06, 2023	1.580	1.590	1.470	1.520	1,736,789	-0.06(-3.80%)
Mar 03, 2023	1.610	1.630	1.515	1.580	2,283,193	-0.04(-2.47%)
Mar 02, 2023	1.540	1.640	1.510	1.620	1,830,360	+0.06(+3.85%)