Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.69 +0.06 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 186.50 187.50 178.40 178.90 18,911 -8.00(-4.28%)
May 27, 2005 189.40 189.50 185.30 186.90 8,450 -2.40(-1.27%)
May 26, 2005 191.40 191.40 187.60 189.30 7,086 +0.50(+0.26%)
May 25, 2005 192.30 194.20 188.80 188.80 8,737 -5.10(-2.63%)
May 24, 2005 195.70 198.20 193.90 193.90 5,260 -1.00(-0.51%)
May 23, 2005 197.80 198.50 193.20 194.90 15,171 -2.80(-1.42%)
May 20, 2005 196.20 198.40 195.30 197.70 12,038 +1.40(+0.71%)
May 19, 2005 196.20 198.40 195.28 196.30 8,553 -1.10(-0.56%)
May 18, 2005 200.50 201.60 196.40 197.40 14,400 -2.30(-1.15%)
May 17, 2005 194.10 199.80 194.10 199.70 10,792 +3.40(+1.73%)
May 16, 2005 194.10 196.30 193.20 196.30 18,948 +3.72(+1.93%)
May 13, 2005 190.90 194.10 190.30 192.58 11,812 +0.18(+0.09%)
May 12, 2005 200.90 200.90 190.80 192.40 16,413 -7.70(-3.85%)
May 11, 2005 197.20 200.20 192.90 200.10 9,645 +2.90(+1.47%)
May 10, 2005 197.70 198.40 195.90 197.20 24,617 +0.10(+0.05%)
May 09, 2005 193.40 197.10 193.40 197.10 9,192 +1.00(+0.51%)
May 06, 2005 195.00 197.00 192.10 196.10 29,926 +1.30(+0.67%)
May 05, 2005 189.80 194.90 187.50 194.80 25,522 +7.20(+3.84%)
May 04, 2005 179.30 189.80 178.20 187.60 56,605 +8.70(+4.86%)
May 03, 2005 169.30 180.00 168.80 178.90 53,005 +10.10(+5.98%)
May 02, 2005 167.20 174.60 167.20 168.80 21,148 -2.70(-1.57%)
Apr 29, 2005 172.50 173.70 164.90 171.50 17,086 -1.60(-0.92%)
Apr 28, 2005 172.90 177.00 171.80 173.10 19,955 -0.20(-0.12%)
Apr 27, 2005 174.40 175.00 167.70 173.30 13,875 -0.60(-0.35%)
Apr 26, 2005 168.00 174.50 168.00 173.90 23,391 +7.00(+4.19%)
Apr 25, 2005 161.60 173.50 160.80 166.90 16,174 +6.90(+4.31%)
Apr 22, 2005 165.80 167.70 159.80 160.00 18,515 -3.30(-2.02%)
Apr 21, 2005 157.30 164.80 157.10 163.30 27,509 +8.30(+5.35%)
Apr 20, 2005 155.00 159.00 153.00 155.00 13,193 +0.10(+0.06%)
Apr 19, 2005 150.80 160.00 150.50 154.90 23,482 +4.50(+2.99%)
Apr 18, 2005 152.50 159.60 150.10 150.40 21,889 -0.40(-0.27%)
Apr 15, 2005 154.70 156.70 149.50 150.80 34,477 -2.80(-1.82%)
Apr 14, 2005 155.00 160.00 152.80 153.60 15,066 -0.70(-0.45%)
Apr 13, 2005 157.10 158.50 154.00 154.30 7,202 -1.20(-0.77%)
Apr 12, 2005 155.80 159.90 152.40 155.50 23,080 -1.50(-0.96%)
Apr 11, 2005 154.00 161.00 148.10 157.00 18,882 +1.60(+1.03%)
Apr 08, 2005 155.00 162.20 154.70 155.40 21,618 -0.70(-0.45%)
Apr 07, 2005 148.10 164.70 147.30 156.10 73,744 +8.20(+5.54%)
Apr 06, 2005 149.40 155.00 147.30 147.90 32,496 +0.60(+0.41%)
Apr 05, 2005 149.60 151.30 145.20 147.30 21,963 -2.70(-1.80%)
Apr 04, 2005 154.10 159.20 147.50 150.00 25,542 -5.70(-3.66%)
Apr 01, 2005 162.20 163.00 152.50 155.70 27,511 -4.70(-2.93%)
Mar 31, 2005 159.60 163.00 157.90 160.40 22,292 +1.90(+1.20%)
Mar 30, 2005 160.00 160.30 155.60 158.50 20,086 -0.60(-0.38%)
Mar 29, 2005 164.30 164.90 157.30 159.10 40,307 -6.30(-3.81%)
Mar 28, 2005 169.50 171.80 164.00 165.40 39,870 -2.80(-1.66%)
Mar 24, 2005 168.70 172.80 165.80 168.20 22,282 +0.50(+0.30%)
Mar 23, 2005 162.60 168.50 162.60 167.70 17,169 +5.10(+3.14%)
Mar 22, 2005 164.10 166.10 160.30 162.60 14,397 +0.00(+0.00%)
Mar 21, 2005 162.40 163.20 158.10 162.60 16,271 +0.40(+0.25%)
Mar 18, 2005 165.50 169.80 161.00 162.20 13,186 -0.70(-0.43%)
Mar 17, 2005 160.30 166.80 160.30 162.90 20,711 +4.40(+2.78%)
Mar 16, 2005 168.60 170.00 157.60 158.50 23,141 -10.00(-5.93%)
Mar 15, 2005 170.80 172.50 164.60 168.50 24,387 +0.70(+0.42%)
Mar 14, 2005 162.00 169.30 161.90 167.80 18,651 +4.50(+2.76%)
Mar 11, 2005 167.60 171.50 162.00 163.30 11,550 -3.80(-2.27%)
Mar 10, 2005 160.60 170.80 160.60 167.10 31,556 +5.00(+3.08%)
Mar 09, 2005 160.20 164.80 157.20 162.10 30,562 +3.70(+2.34%)
Mar 08, 2005 167.40 172.00 158.10 158.40 55,077 -7.30(-4.41%)
Mar 07, 2005 174.20 175.00 165.00 165.70 28,248 -6.30(-3.66%)
Mar 04, 2005 174.80 185.00 170.00 172.00 21,824 -4.00(-2.27%)
Mar 03, 2005 175.20 181.80 162.50 176.00 92,039 +1.70(+0.98%)
Mar 02, 2005 180.50 180.50 174.30 174.30 38,526 -5.90(-3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.