Canada markets close in 5 hours 6 minutes

Rigel Pharmaceuticals, Inc. (RIGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.0900-0.0350 (-3.10%)
As of 10:54AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20241.12001.13001.09001.09001.0900187,355
Apr 24, 20241.13001.16001.11001.13001.13006,448,300
Apr 23, 20241.13001.17001.12001.14001.1400520,000
Apr 22, 20241.06001.14001.06001.13001.13003,339,900
Apr 19, 20241.05001.09001.01001.08001.0800812,700
Apr 18, 20241.12001.12001.05001.05001.05001,237,700
Apr 17, 20241.14001.16001.11001.11001.1100578,000
Apr 16, 20241.14001.16001.10001.14001.1400754,900
Apr 15, 20241.19001.19001.14001.15001.1500768,500
Apr 12, 20241.21001.24001.18001.20001.20003,746,300
Apr 11, 20241.24001.26001.22001.23001.2300581,200
Apr 10, 20241.25001.25001.19001.22001.2200892,200
Apr 09, 20241.28001.30001.22001.25001.25003,445,500
Apr 08, 20241.32001.32001.22001.26001.26006,360,500
Apr 05, 20241.29001.31001.25001.29001.29001,411,600
Apr 04, 20241.36001.36001.27001.29001.2900857,100
Apr 03, 20241.31001.36001.30001.33001.3300544,800
Apr 02, 20241.27001.33001.26001.33001.3300800,800
Apr 01, 20241.44001.45001.18001.34001.34003,723,900
Mar 28, 20241.47001.51001.46001.48001.4800782,300
Mar 27, 20241.43001.50001.40001.49001.4900681,300
Mar 26, 20241.46001.48001.42001.42001.4200349,100
Mar 25, 20241.44001.46001.40001.44001.4400800,400
Mar 22, 20241.46001.47001.41001.42001.4200766,900
Mar 21, 20241.43001.47001.41001.45001.4500642,000
Mar 20, 20241.39001.44001.34001.42001.42001,802,400
Mar 19, 20241.34001.40001.32001.37001.37001,886,400
Mar 18, 20241.36001.36001.31001.34001.3400636,900
Mar 15, 20241.31001.43001.30001.36001.36001,279,300
Mar 14, 20241.44001.46001.32001.33001.33002,578,300
Mar 13, 20241.49001.51001.44001.45001.45001,037,800
Mar 12, 20241.52001.54001.48001.49001.49001,214,800
Mar 11, 20241.58001.62001.50001.51001.51001,347,900
Mar 08, 20241.55001.59001.50001.57001.57002,223,100
Mar 07, 20241.59001.64001.51001.53001.53002,816,100
Mar 06, 20241.54001.73001.53001.56001.56003,438,800
Mar 05, 20241.50001.51001.43001.48001.48001,362,700
Mar 04, 20241.56001.56001.46001.47001.47001,537,200
Mar 01, 20241.52001.64001.49001.55001.55001,345,100
Feb 29, 20241.57001.58001.46001.52001.52001,246,000
Feb 28, 20241.50001.56001.48001.55001.55001,372,200
Feb 27, 20241.45001.57001.44001.50001.50001,454,300
Feb 26, 20241.34001.50001.32001.42001.42002,414,400
Feb 23, 20241.33001.33001.24001.32001.32001,013,800
Feb 22, 20241.21001.34001.15001.30001.30002,339,600
Feb 21, 20241.14001.14001.11001.12001.1200408,600
Feb 20, 20241.17001.19001.12001.14001.1400818,200
Feb 16, 20241.22001.23001.16001.17001.1700557,600
Feb 15, 20241.20001.23001.16001.22001.22001,095,900
Feb 14, 20241.15001.19001.13001.18001.1800630,000
Feb 13, 20241.20001.20001.11001.12001.12001,053,000
Feb 12, 20241.20001.29001.20001.21001.2100775,100
Feb 09, 20241.14001.24001.14001.20001.2000794,200
Feb 08, 20241.11001.15001.08001.14001.1400723,600
Feb 07, 20241.21001.21001.11001.12001.12001,034,300
Feb 06, 20241.19001.24001.17001.22001.2200861,200
Feb 05, 20241.14001.24001.13001.17001.1700982,000
Feb 02, 20241.13001.17001.11001.14001.1400854,800
Feb 01, 20241.19001.21001.18001.20001.2000984,900
Jan 31, 20241.24001.28001.17001.17001.1700812,300
Jan 30, 20241.30001.30001.22001.25001.2500572,300
Jan 29, 20241.28001.30001.23001.30001.3000826,700
Jan 26, 20241.26001.32001.25001.29001.2900716,900
Jan 25, 20241.24001.26001.19001.25001.2500548,500
Jan 24, 20241.28001.28001.21001.23001.2300663,500
Jan 23, 20241.31001.34001.25001.27001.2700908,300
Jan 22, 20241.35001.36001.26001.29001.29001,189,800
Jan 19, 20241.35001.38001.32001.36001.3600724,500
Jan 18, 20241.36001.36001.29001.34001.3400614,000
Jan 17, 20241.32001.36001.28001.35001.3500895,700
Jan 16, 20241.33001.37001.31001.36001.3600919,200
Jan 12, 20241.38001.39001.30001.33001.3300512,200
Jan 11, 20241.37001.37001.29001.34001.3400609,600
Jan 10, 20241.35001.40001.34001.36001.3600520,200
Jan 09, 20241.48001.48001.32001.37001.37001,269,800
Jan 08, 20241.38001.52001.30001.48001.48001,480,300
Jan 05, 20241.49001.50001.37001.38001.38001,020,300
Jan 04, 20241.49001.53001.45001.49001.49001,106,100
Jan 03, 20241.47001.49001.42001.45001.4500705,200
Jan 02, 20241.45001.52001.42001.46001.46001,017,400
Dec 29, 20231.52001.58001.43001.45001.4500730,000
Dec 28, 20231.47001.59001.37001.56001.56001,589,600
Dec 27, 20231.41001.47001.40001.47001.4700545,200
Dec 26, 20231.42001.44001.37001.41001.4100939,900
Dec 22, 20231.28001.41001.25001.40001.40001,304,800
Dec 21, 20231.24001.26001.22001.26001.2600427,600
Dec 20, 20231.23001.29001.18001.23001.23001,051,600
Dec 19, 20231.29001.29001.19001.23001.23001,136,100
Dec 18, 20231.29001.29001.23001.24001.2400619,900
Dec 15, 20231.32001.34001.25001.29001.29001,387,700
Dec 14, 20231.30001.33001.26001.28001.2800882,400
Dec 13, 20231.23001.30001.19001.30001.30001,020,700
Dec 12, 20231.27001.28001.23001.25001.2500475,200
Dec 11, 20231.35001.36001.16001.28001.28001,380,300
Dec 08, 20231.17001.34001.14001.33001.33001,745,200
Dec 07, 20231.08001.15001.07001.14001.1400677,500
Dec 06, 20231.09001.13001.05001.09001.0900753,100
Dec 05, 20231.08001.11001.07001.07001.0700516,300
Dec 04, 20231.10001.13001.05001.08001.0800627,300
Dec 01, 20231.12001.14001.07001.09001.0900790,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...