Rigel Pharmaceuticals (NQ: RIGL )

2.540 USD -0.060 (-2.31%)
Official Closing Price Updated: 7:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 2.610 2.610 2.320 2.540 10,970,000 -0.06(-2.31%)
Sep 17, 2020 2.760 2.900 2.500 2.600 13,324,364 +0.10(+4.00%)
Sep 16, 2020 2.500 2.530 2.450 2.500 1,181,434 +0.03(+1.21%)
Sep 15, 2020 2.500 2.540 2.450 2.470 1,213,228 -0.03(-1.20%)
Sep 14, 2020 2.370 2.540 2.340 2.500 3,136,735 +0.17(+7.30%)
Sep 11, 2020 2.360 2.365 2.260 2.330 1,771,000 -0.01(-0.43%)
Sep 10, 2020 2.350 2.390 2.320 2.340 1,213,629 -0.01(-0.43%)
Sep 09, 2020 2.350 2.360 2.290 2.350 1,348,546 +0.07(+3.07%)
Sep 08, 2020 2.270 2.370 2.180 2.280 1,985,853 -0.03(-1.30%)
Sep 04, 2020 2.310 2.325 2.140 2.310 2,992,000 -0.01(-0.43%)
Sep 03, 2020 2.420 2.440 2.290 2.320 2,162,825 -0.13(-5.31%)
Sep 02, 2020 2.460 2.480 2.380 2.450 2,091,952 -0.03(-1.21%)
Sep 01, 2020 2.460 2.500 2.410 2.480 2,062,335 -0.01(-0.40%)
Aug 31, 2020 2.420 2.540 2.390 2.490 3,141,986 +0.05(+2.05%)
Aug 28, 2020 2.380 2.450 2.340 2.440 1,642,200 +0.05(+2.09%)
Aug 27, 2020 2.380 2.420 2.350 2.390 2,221,836 +0.03(+1.27%)
Aug 26, 2020 2.360 2.400 2.300 2.360 2,239,358 -0.02(-0.84%)
Aug 25, 2020 2.380 2.430 2.320 2.380 1,652,811 +0.00(+0.00%)
Aug 24, 2020 2.460 2.500 2.340 2.380 2,619,859 -0.09(-3.64%)
Aug 21, 2020 2.610 2.620 2.430 2.470 3,368,900 -0.09(-3.52%)
Aug 20, 2020 2.520 2.600 2.460 2.560 2,661,832 +0.04(+1.59%)
Aug 19, 2020 2.400 2.590 2.380 2.520 4,010,913 +0.12(+5.00%)
Aug 18, 2020 2.500 2.500 2.380 2.400 2,510,660 -0.09(-3.61%)
Aug 17, 2020 2.460 2.510 2.390 2.490 2,418,959 +0.06(+2.47%)
Aug 14, 2020 2.510 2.534 2.413 2.430 2,750,400 -0.08(-3.19%)
Aug 13, 2020 2.520 2.640 2.487 2.510 3,488,023 +0.01(+0.40%)
Aug 12, 2020 2.550 2.590 2.450 2.500 2,884,157 -0.04(-1.57%)
Aug 11, 2020 2.660 2.710 2.500 2.540 4,356,528 -0.06(-2.31%)
Aug 10, 2020 2.540 2.750 2.520 2.600 3,967,944 +0.02(+0.78%)
Aug 07, 2020 2.440 2.590 2.380 2.580 3,276,600 +0.12(+4.88%)
Aug 06, 2020 2.500 2.540 2.380 2.460 3,958,567 -0.06(-2.38%)
Aug 05, 2020 2.850 2.920 2.450 2.520 10,180,812 +0.06(+2.44%)
Aug 04, 2020 2.460 2.490 2.340 2.460 6,775,532 +0.03(+1.23%)
Aug 03, 2020 2.330 2.490 2.260 2.430 3,124,745 +0.13(+5.65%)
Jul 31, 2020 2.460 2.460 2.230 2.300 3,769,300 -0.12(-4.96%)
Jul 30, 2020 2.320 2.490 2.290 2.420 4,037,817 +0.08(+3.42%)
Jul 29, 2020 2.510 2.520 2.290 2.340 4,835,819 -0.16(-6.40%)
Jul 28, 2020 2.590 2.610 2.500 2.500 3,759,794 -0.10(-3.85%)
Jul 27, 2020 2.770 2.880 2.540 2.600 5,937,276 -0.03(-1.14%)
Jul 24, 2020 2.660 2.720 2.510 2.630 3,849,100 -0.02(-0.75%)
Jul 23, 2020 2.770 2.900 2.560 2.650 4,520,023 -0.08(-2.93%)
Jul 22, 2020 2.800 2.870 2.720 2.730 3,731,540 -0.17(-5.86%)
Jul 21, 2020 3.130 3.150 2.780 2.900 8,713,539 -0.20(-6.45%)
Jul 20, 2020 3.300 3.400 3.080 3.100 5,544,995 -0.14(-4.32%)
Jul 17, 2020 3.290 3.480 3.120 3.240 9,676,700 -0.04(-1.22%)
Jul 16, 2020 3.040 3.670 3.010 3.280 15,003,865 +0.00(+0.00%)
Jul 15, 2020 3.800 3.890 3.020 3.280 34,287,234 -0.85(-20.58%)
Jul 14, 2020 3.200 5.240 3.160 4.130 258,323,050 +1.97(+91.20%)
Jul 13, 2020 2.060 2.480 1.920 2.160 12,372,718 +0.38(+21.35%)
Jul 10, 2020 1.790 1.850 1.770 1.780 1,566,100 -0.04(-2.20%)
Jul 09, 2020 1.970 2.130 1.790 1.820 3,334,760 -0.14(-7.14%)
Jul 08, 2020 1.880 1.960 1.850 1.960 1,510,027 +0.06(+3.16%)
Jul 07, 2020 1.870 1.960 1.860 1.900 1,295,090 -0.02(-1.04%)
Jul 06, 2020 1.970 1.970 1.870 1.920 1,579,059 +0.01(+0.52%)
Jul 02, 2020 1.800 1.920 1.780 1.910 1,950,900 +0.13(+7.30%)
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.