Rigel Pharmaceuticals (NQ: RIGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	1.540	1.570	1.495	1.510	1,386,311	-0.01(-0.66%)
Feb 27, 2023	1.570	1.570	1.435	1.520	4,207,118	-0.02(-1.30%)
Feb 24, 2023	1.560	1.580	1.510	1.540	1,648,926	-0.03(-1.91%)
Feb 23, 2023	1.540	1.610	1.430	1.570	3,336,113	+0.03(+1.95%)
Feb 22, 2023	1.590	1.609	1.530	1.540	1,890,912	-0.05(-3.14%)
Feb 21, 2023	1.540	1.640	1.490	1.590	3,425,214	+0.02(+1.27%)
Feb 17, 2023	1.610	1.610	1.560	1.570	1,259,806	-0.02(-1.26%)
Feb 16, 2023	1.610	1.640	1.540	1.590	1,516,897	-0.03(-1.85%)
Feb 15, 2023	1.600	1.650	1.550	1.620	1,643,792	-0.01(-0.61%)
Feb 14, 2023	1.640	1.660	1.605	1.630	1,305,131	+0.01(+0.62%)
Feb 13, 2023	1.640	1.680	1.546	1.620	2,585,856	-0.03(-1.82%)
Feb 10, 2023	1.660	1.700	1.615	1.650	1,494,287	-0.01(-0.60%)
Feb 09, 2023	1.650	1.700	1.590	1.660	2,556,991	+0.01(+0.61%)
Feb 08, 2023	1.710	1.716	1.640	1.650	1,730,193	-0.03(-1.79%)
Feb 07, 2023	1.680	1.740	1.650	1.680	1,854,975	-0.03(-1.75%)
Feb 06, 2023	1.760	1.770	1.630	1.710	3,334,263	-0.08(-4.47%)
Feb 03, 2023	1.710	1.850	1.700	1.790	1,823,180	+0.02(+1.13%)
Feb 02, 2023	1.660	1.775	1.660	1.770	2,468,639	+0.05(+2.91%)
Feb 01, 2023	1.610	1.760	1.570	1.720	2,439,414	+0.08(+4.88%)
Jan 31, 2023	1.720	1.780	1.630	1.640	3,553,740	-0.01(-0.61%)
Jan 30, 2023	1.780	1.800	1.615	1.650	2,971,099	-0.15(-8.33%)
Jan 27, 2023	1.880	1.890	1.751	1.800	2,844,609	-0.07(-3.74%)
Jan 26, 2023	1.940	1.940	1.850	1.870	2,050,741	-0.04(-2.09%)
Jan 25, 2023	1.860	1.930	1.825	1.910	2,958,275	-0.01(-0.26%)
Jan 24, 2023	1.840	1.930	1.830	1.915	1,486,692	+0.08(+4.64%)
Jan 23, 2023	2.040	2.040	1.765	1.830	4,616,474	-0.17(-8.50%)
Jan 20, 2023	1.910	2.035	1.810	2.000	3,025,994	+0.12(+6.38%)
Jan 19, 2023	1.920	1.960	1.830	1.880	2,567,676	-0.04(-2.08%)
Jan 18, 2023	1.800	1.950	1.770	1.920	3,395,343	+0.13(+7.26%)
Jan 17, 2023	1.790	1.850	1.650	1.790	2,802,135	+0.02(+1.13%)
Jan 13, 2023	1.650	1.798	1.620	1.770	4,167,476	+0.13(+7.93%)
Jan 12, 2023	1.530	1.660	1.510	1.640	2,658,901	+0.11(+7.19%)
Jan 11, 2023	1.590	1.610	1.460	1.530	3,413,575	-0.08(-4.97%)
Jan 10, 2023	1.430	1.649	1.420	1.610	3,773,640	+0.20(+14.18%)
Jan 09, 2023	1.310	1.480	1.300	1.410	3,599,493	+0.16(+12.80%)
Jan 06, 2023	1.240	1.290	1.190	1.250	2,146,047	+0.00(+0.00%)
Jan 05, 2023	1.340	1.350	1.210	1.250	2,835,475	-0.10(-7.41%)
Jan 04, 2023	1.350	1.380	1.300	1.350	2,083,509	+0.01(+0.75%)
Jan 03, 2023	1.530	1.600	1.330	1.340	4,413,165	-0.16(-10.67%)
Dec 30, 2022	1.330	1.515	1.280	1.500	3,283,367	+0.14(+10.29%)
Dec 29, 2022	1.330	1.400	1.300	1.360	2,559,293	+0.05(+3.82%)
Dec 28, 2022	1.230	1.350	1.230	1.310	2,367,367	+0.07(+5.65%)
Dec 27, 2022	1.280	1.280	1.205	1.240	1,769,004	+0.01(+0.81%)
Dec 23, 2022	1.150	1.280	1.115	1.230	2,845,718	+0.08(+6.96%)
Dec 22, 2022	1.230	1.270	1.110	1.150	3,348,874	-0.05(-4.17%)
Dec 21, 2022	1.200	1.250	1.180	1.200	2,069,855	+0.01(+1.27%)
Dec 20, 2022	1.260	1.290	1.150	1.185	2,984,163	-0.07(-5.95%)
Dec 19, 2022	1.460	1.480	1.160	1.260	6,528,345	-0.22(-14.86%)
Dec 16, 2022	1.300	1.550	1.270	1.480	11,732,628	+0.21(+16.54%)
Dec 15, 2022	1.060	1.360	1.050	1.270	6,498,834	+0.17(+15.45%)
Dec 14, 2022	1.050	1.150	1.010	1.100	3,312,389	+0.02(+1.85%)
Dec 13, 2022	1.030	1.100	0.9800	1.080	4,545,204	+0.09(+9.47%)
Dec 12, 2022	0.8958	1.050	0.8580	0.9866	4,500,065	+0.11(+13.03%)
Dec 09, 2022	0.9000	0.9050	0.8507	0.8729	1,932,273	-0.02(-2.63%)
Dec 08, 2022	0.8455	0.9300	0.8405	0.8965	2,333,187	+0.00(+0.18%)
Dec 07, 2022	0.9250	0.9400	0.8610	0.8949	4,211,064	-0.03(-2.94%)
Dec 06, 2022	0.9700	1.030	0.9010	0.9220	12,519,708	-0.03(-2.95%)
Dec 05, 2022	0.8400	0.9599	0.8200	0.9500	18,834,078	+0.12(+13.98%)
Dec 02, 2022	0.9400	0.9943	0.8240	0.8335	60,093,648	+0.15(+21.84%)