Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigel Pharmaceuticals (NQ: RIGL )

22.07 +6.63 (+42.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 10.66 11.05 10.37 10.58 77,737 -0.06(-0.56%)
Jul 30, 2024 10.65 10.70 10.28 10.64 62,541 +0.03(+0.28%)
Jul 29, 2024 10.70 10.83 10.40 10.61 75,310 -0.14(-1.30%)
Jul 26, 2024 11.15 11.24 10.65 10.75 59,572 -0.15(-1.38%)
Jul 25, 2024 10.66 11.21 10.52 10.90 106,370 +0.37(+3.51%)
Jul 24, 2024 10.46 10.83 10.40 10.53 71,571 +0.00(+0.00%)
Jul 23, 2024 9.880 10.53 9.790 10.53 70,463 +0.42(+4.15%)
Jul 22, 2024 9.760 10.23 9.670 10.11 116,354 +0.45(+4.66%)
Jul 19, 2024 9.640 9.710 9.510 9.660 58,357 +0.04(+0.42%)
Jul 18, 2024 10.18 10.29 9.510 9.620 99,498 -0.73(-7.05%)
Jul 17, 2024 11.19 11.24 10.12 10.35 115,283 -0.90(-8.00%)
Jul 16, 2024 10.62 11.35 10.62 11.25 150,665 +0.66(+6.23%)
Jul 15, 2024 10.09 10.67 10.01 10.59 105,864 +0.61(+6.11%)
Jul 12, 2024 9.770 10.60 9.530 9.980 244,604 +0.36(+3.74%)
Jul 11, 2024 8.790 9.920 8.737 9.620 174,906 +1.03(+11.99%)
Jul 10, 2024 8.190 8.680 8.100 8.590 84,077 +0.45(+5.53%)
Jul 09, 2024 7.860 8.170 7.700 8.140 105,406 +0.27(+3.43%)
Jul 08, 2024 7.880 8.260 7.810 7.870 113,229 +0.09(+1.16%)
Jul 05, 2024 7.600 7.850 7.484 7.780 543,447 +0.05(+0.65%)
Jul 03, 2024 8.360 8.440 7.680 7.730 176,582 -0.69(-8.19%)
Jul 02, 2024 8.270 8.470 8.120 8.420 141,066 +0.01(+0.12%)
Jul 01, 2024 8.210 8.530 7.890 8.410 370,888 +0.19(+2.31%)
Jun 28, 2024 9.290 9.653 8.220 8.220 1,053,414 -1.31(-13.75%)
Jun 27, 2024 7.800 10.89 7.711 9.530 1,084,462 +1.63(+20.62%)
Jun 26, 2024 8.210 8.502 7.700 7.901 770,957 -0.53(-6.24%)
Jun 25, 2024 9.000 9.000 7.850 8.427 781,474 -1.13(-11.87%)
Jun 24, 2024 9.500 9.894 9.500 9.562 90,618 +0.06(+0.65%)
Jun 21, 2024 9.600 9.938 9.489 9.500 458,596 -0.05(-0.54%)
Jun 20, 2024 9.200 9.671 9.050 9.552 64,762 +0.53(+5.82%)
Jun 18, 2024 9.403 9.596 9.000 9.027 149,555 -0.24(-2.56%)
Jun 17, 2024 9.502 9.672 9.068 9.264 104,195 -0.27(-2.79%)
Jun 14, 2024 9.686 9.900 9.449 9.530 39,305 -0.21(-2.15%)
Jun 13, 2024 9.950 9.998 9.600 9.739 238,577 -0.26(-2.61%)
Jun 12, 2024 10.30 10.50 9.910 10.00 38,588 -0.20(-1.96%)
Jun 11, 2024 10.20 10.20 9.800 10.20 123,776 +0.00(+0.00%)
Jun 10, 2024 9.300 10.20 9.300 10.20 161,195 +0.70(+7.37%)
Jun 07, 2024 9.600 9.826 9.360 9.500 67,264 -0.10(-1.01%)
Jun 06, 2024 9.700 10.00 9.224 9.597 84,621 -0.18(-1.79%)
Jun 05, 2024 9.746 9.865 9.400 9.772 64,998 +0.03(+0.27%)
Jun 04, 2024 9.900 10.00 9.347 9.746 173,158 -0.08(-0.86%)
Jun 03, 2024 10.00 10.10 9.612 9.831 384,539 +0.05(+0.54%)
May 31, 2024 9.387 10.20 9.387 9.778 45,627 +0.41(+4.41%)
May 30, 2024 9.300 9.560 9.000 9.365 44,660 +0.19(+2.08%)
May 29, 2024 9.300 9.437 9.101 9.174 146,675 -0.14(-1.50%)
May 28, 2024 9.100 9.500 9.068 9.314 73,817 +0.24(+2.63%)
May 24, 2024 9.076 9.374 8.800 9.075 65,598 +0.04(+0.49%)
May 23, 2024 9.200 9.410 8.800 9.031 302,172 -0.19(-2.09%)
May 22, 2024 9.200 9.549 9.000 9.224 93,445 +0.08(+0.92%)
May 21, 2024 9.600 9.600 9.021 9.140 287,292 -0.41(-4.28%)
May 20, 2024 9.700 9.700 9.402 9.549 41,786 +0.04(+0.47%)
May 17, 2024 9.950 9.950 9.500 9.504 41,210 -0.32(-3.27%)
May 16, 2024 9.700 9.913 9.400 9.825 35,465 +0.13(+1.35%)
May 15, 2024 9.800 9.955 9.550 9.694 60,269 +0.22(+2.31%)
May 14, 2024 9.822 9.999 9.257 9.475 104,992 -0.35(-3.53%)
May 13, 2024 10.00 10.10 9.519 9.822 70,882 -0.02(-0.22%)
May 10, 2024 10.10 10.20 9.708 9.844 99,697 -0.36(-3.49%)
May 09, 2024 9.923 10.30 9.600 10.20 121,912 +0.28(+2.79%)
May 08, 2024 11.10 11.25 9.800 9.923 354,476 -1.98(-16.61%)
May 07, 2024 12.30 12.59 11.90 11.90 93,175 -0.30(-2.46%)
May 06, 2024 11.80 12.50 11.75 12.20 71,373 +0.20(+1.67%)
May 03, 2024 11.80 12.20 11.60 12.00 79,158 +0.50(+4.35%)
May 02, 2024 10.90 11.60 10.80 11.50 78,327 +0.65(+5.99%)
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.