Rigel Pharmaceuticals (NQ: RIGL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 25, 2020	2.230	2.370	2.220	2.270	2,127,000	+0.04(+1.79%)
Sep 24, 2020	2.230	2.320	2.210	2.230	3,032,072	-0.04(-1.76%)
Sep 23, 2020	2.260	2.310	2.170	2.270	4,420,539	+0.00(+0.00%)
Sep 22, 2020	2.410	2.410	2.250	2.270	2,817,873	-0.12(-5.02%)
Sep 21, 2020	2.430	2.450	2.350	2.390	2,218,961	-0.15(-5.91%)
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.