Skip to main content

Rigel Pharmaceuticals, Inc. - Common Stock (NQ:RIGL)

18.73 -0.75 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 19.48 19.72 18.58 18.73 292,776 -0.75(-3.85%)
Jun 27, 2025 18.71 19.79 18.41 19.48 551,164 +0.72(+3.84%)
Jun 26, 2025 18.79 18.84 18.20 18.76 259,515 +0.13(+0.70%)
Jun 25, 2025 18.71 18.95 18.14 18.63 153,290 -0.07(-0.37%)
Jun 24, 2025 19.00 19.21 18.41 18.70 164,884 -0.14(-0.77%)
Jun 23, 2025 18.92 19.10 18.35 18.84 126,887 -0.09(-0.45%)
Jun 20, 2025 19.57 19.57 18.85 18.93 304,897 -0.43(-2.22%)
Jun 18, 2025 19.20 19.80 18.92 19.36 142,463 +0.20(+1.04%)
Jun 17, 2025 20.12 20.39 19.14 19.16 210,857 -1.27(-6.22%)
Jun 16, 2025 20.55 21.51 20.22 20.43 121,267 -0.09(-0.44%)
Jun 13, 2025 20.81 21.21 20.43 20.52 144,831 -0.78(-3.66%)
Jun 12, 2025 21.00 21.66 20.97 21.30 110,813 +0.11(+0.52%)
Jun 11, 2025 21.78 22.18 21.18 21.19 102,889 -0.37(-1.72%)
Jun 10, 2025 21.82 22.50 21.47 21.56 195,019 -0.29(-1.33%)
Jun 09, 2025 21.71 21.91 21.04 21.85 216,134 +0.36(+1.68%)
Jun 06, 2025 21.23 21.86 21.18 21.49 182,370 +0.52(+2.48%)
Jun 05, 2025 20.60 21.52 20.14 20.97 159,881 +0.43(+2.09%)
Jun 04, 2025 20.33 20.68 20.01 20.54 136,037 +0.15(+0.74%)
Jun 03, 2025 20.23 20.99 19.62 20.39 229,456 +0.24(+1.19%)
Jun 02, 2025 19.31 20.24 19.02 20.15 270,922 +0.95(+4.95%)
May 30, 2025 19.28 19.50 18.63 19.20 230,423 -0.33(-1.69%)
May 29, 2025 19.37 19.71 19.02 19.53 122,824 +0.34(+1.77%)
May 28, 2025 19.61 19.80 19.11 19.19 146,766 -0.43(-2.19%)
May 27, 2025 19.18 19.91 18.50 19.62 169,429 +0.67(+3.54%)
May 23, 2025 19.19 19.39 18.32 18.95 269,541 -0.78(-3.95%)
May 22, 2025 20.97 21.33 19.69 19.73 271,242 -1.21(-5.78%)
May 21, 2025 19.92 21.32 19.85 20.94 400,714 +0.82(+4.08%)
May 20, 2025 19.68 20.14 19.53 20.12 174,248 +0.42(+2.13%)
May 19, 2025 19.52 19.82 18.83 19.70 180,243 -0.14(-0.68%)
May 16, 2025 19.68 19.91 18.96 19.84 204,943 +0.10(+0.48%)
May 15, 2025 18.40 20.12 18.12 19.74 240,702 +1.46(+7.99%)
May 14, 2025 18.29 18.69 17.95 18.28 221,196 -0.01(-0.05%)
May 13, 2025 18.47 18.55 17.64 18.29 191,670 -0.32(-1.72%)
May 12, 2025 19.02 19.74 18.44 18.61 218,513 -0.16(-0.85%)
May 09, 2025 18.83 19.75 18.50 18.77 250,170 -0.13(-0.69%)
May 08, 2025 18.47 19.09 16.88 18.90 326,323 +0.43(+2.33%)
May 07, 2025 22.55 25.42 18.00 18.47 711,339 +0.21(+1.15%)
May 06, 2025 18.99 18.99 17.89 18.26 323,857 -0.85(-4.45%)
May 05, 2025 19.01 19.45 18.70 19.11 89,217 -0.25(-1.29%)
May 02, 2025 18.97 19.52 18.90 19.36 110,919 +0.64(+3.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.