ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

RIGL Rigel Pharmaceuticals Inc

1.47
-0.02 (-1.34%)
Last Updated: 14:14:29
Delayed by 15 minutes

RIGL Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 1.49 0.07 4.93% 1.43 1.50 1.40 680,282
Mar 26 2024 1.42 -0.02 -1.39% 1.46 1.48 1.42 348,006
Mar 25 2024 1.44 0.02 1.41% 1.44 1.46 1.40 798,093
Mar 22 2024 1.42 -0.03 -2.07% 1.46 1.466 1.41 766,932
Mar 21 2024 1.45 0.03 2.11% 1.43 1.47 1.41 640,550
Mar 20 2024 1.42 0.05 3.65% 1.39 1.44 1.34 1,802,352
Mar 19 2024 1.37 0.03 2.24% 1.34 1.40 1.32 1,885,986
Mar 18 2024 1.34 -0.02 -1.47% 1.36 1.36 1.31 636,871
Mar 15 2024 1.36 0.03 2.26% 1.31 1.425 1.30 1,279,342
Mar 14 2024 1.33 -0.12 -8.28% 1.44 1.46 1.315 2,577,548
Mar 13 2024 1.45 -0.04 -2.68% 1.49 1.51 1.44 1,032,520
Mar 12 2024 1.49 -0.02 -1.32% 1.52 1.54 1.48 1,214,099
Mar 11 2024 1.51 -0.06 -3.82% 1.58 1.62 1.50 1,347,916
Mar 08 2024 1.57 0.04 2.61% 1.55 1.59 1.50 2,223,147
Mar 07 2024 1.53 -0.03 -1.92% 1.59 1.64 1.51 2,812,402
Mar 06 2024 1.56 0.08 5.41% 1.54 1.73 1.525 3,436,521
Mar 05 2024 1.48 0.01 0.68% 1.50 1.51 1.43 1,359,042
Mar 04 2024 1.47 -0.08 -5.16% 1.56 1.56 1.455 1,537,158
Mar 01 2024 1.55 0.03 1.97% 1.52 1.6399 1.49 1,345,079
Feb 29 2024 1.52 -0.03 -1.94% 1.57 1.58 1.46 1,245,986
Feb 28 2024 1.55 0.05 3.33% 1.50 1.56 1.48 1,371,964
Feb 27 2024 1.50 0.08 5.63% 1.45 1.565 1.44 1,452,975
Feb 26 2024 1.42 0.10 7.58% 1.34 1.50 1.32 2,413,887
Feb 23 2024 1.32 0.02 1.54% 1.33 1.33 1.24 1,013,807
Feb 22 2024 1.30 0.18 16.07% 1.21 1.34 1.154 2,338,327
Feb 21 2024 1.12 -0.02 -1.75% 1.14 1.14 1.11 407,564
Feb 20 2024 1.14 -0.03 -2.56% 1.17 1.19 1.12 807,584
Feb 16 2024 1.17 -0.05 -4.10% 1.22 1.23 1.16 557,611
Feb 15 2024 1.22 0.04 3.39% 1.20 1.225 1.16 1,095,454
Feb 14 2024 1.18 0.06 5.36% 1.15 1.19 1.13 628,048
Feb 13 2024 1.12 -0.09 -7.44% 1.20 1.22 1.11 1,053,118
Feb 12 2024 1.21 0.01 0.83% 1.20 1.29 1.20 775,061
Feb 09 2024 1.20 0.06 5.26% 1.14 1.235 1.14 794,152
Feb 08 2024 1.14 0.02 1.79% 1.11 1.15 1.081 723,566
Feb 07 2024 1.12 -0.10 -8.20% 1.21 1.21 1.114 1,034,343
Feb 06 2024 1.22 0.05 4.27% 1.19 1.24 1.17 860,382
Feb 05 2024 1.17 0.03 2.63% 1.14 1.24 1.13 981,672
Feb 02 2024 1.14 -0.06 -5.00% 1.13 1.17 1.1101 854,798
Feb 01 2024 1.20 0.03 2.56% 1.19 1.21 1.18 983,910
Jan 31 2024 1.17 -0.08 -6.40% 1.24 1.281 1.17 811,337
Jan 30 2024 1.25 -0.05 -3.85% 1.30 1.30 1.215 569,761
Jan 29 2024 1.30 0.01 0.78% 1.28 1.30 1.23 826,722
Jan 26 2024 1.29 0.04 3.20% 1.26 1.315 1.251 716,868
Jan 25 2024 1.25 0.02 2.04% 1.24 1.26 1.19 548,450
Jan 24 2024 1.225 -0.05 -3.54% 1.28 1.28 1.21 663,533
Jan 23 2024 1.27 -0.02 -1.55% 1.31 1.335 1.25 908,245
Jan 22 2024 1.29 -0.07 -5.15% 1.35 1.3564 1.26 1,189,228
Jan 19 2024 1.36 0.02 1.49% 1.34 1.38 1.315 724,643
Jan 18 2024 1.34 -0.01 -0.74% 1.36 1.36 1.29 613,976
Jan 17 2024 1.35 -0.01 -0.74% 1.32 1.36 1.28 895,790
Jan 16 2024 1.36 0.03 2.26% 1.33 1.37 1.31 919,233
Jan 12 2024 1.33 -0.01 -0.75% 1.38 1.3899 1.30 512,225
Jan 11 2024 1.34 -0.02 -1.47% 1.37 1.37 1.29 608,505
Jan 10 2024 1.36 -0.01 -0.73% 1.35 1.40 1.3411 519,223
Jan 09 2024 1.37 -0.11 -7.43% 1.48 1.48 1.32 1,268,180
Jan 08 2024 1.48 0.10 7.25% 1.38 1.52 1.30 1,480,156
Jan 05 2024 1.38 -0.11 -7.38% 1.49 1.50 1.37 1,020,336
Jan 04 2024 1.49 0.04 2.76% 1.49 1.53 1.45 1,105,466
Jan 03 2024 1.45 -0.01 -0.68% 1.47 1.485 1.42 703,374
Jan 02 2024 1.46 0.01 0.69% 1.45 1.5152 1.42 1,017,364
Dec 29 2023 1.45 -0.11 -7.05% 1.52 1.58 1.43 730,119

Your Recent History

Delayed Upgrade Clock