Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigel Pharmaceuticals (NQ: RIGL )

0.9504 -0.0321 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 34,287,232 -0.85(-20.58%)
Jul 14, 2020 3.200 5.240 3.160 4.130 258,323,056 +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%)
Jul 01, 2020 1.840 1.840 1.770 1.780 2,484,493 -0.05(-2.73%)
Jun 30, 2020 1.800 1.830 1.770 1.830 1,828,681 +0.03(+1.67%)
Jun 29, 2020 1.820 1.860 1.790 1.800 1,387,371 -0.04(-2.17%)
Jun 26, 2020 1.970 2.020 1.800 1.840 3,443,400 -0.19(-9.36%)
Jun 25, 2020 1.810 2.030 1.810 2.030 4,198,539 +0.18(+9.73%)
Jun 24, 2020 1.840 1.950 1.830 1.850 2,703,348 -0.05(-2.63%)
Jun 23, 2020 1.820 1.980 1.820 1.900 2,863,201 +0.03(+1.60%)
Jun 22, 2020 1.820 1.890 1.740 1.870 2,013,800 +0.07(+3.89%)
Jun 19, 2020 1.840 1.910 1.780 1.800 4,912,900 +0.00(+0.00%)
Jun 18, 2020 1.880 1.920 1.780 1.800 3,312,574 -0.08(-4.26%)
Jun 17, 2020 1.920 1.930 1.867 1.880 660,956 -0.04(-2.08%)
Jun 16, 2020 1.920 1.930 1.850 1.920 1,094,230 +0.06(+3.23%)
Jun 15, 2020 1.780 1.860 1.750 1.860 1,023,524 +0.06(+3.33%)
Jun 12, 2020 1.880 1.890 1.750 1.800 1,148,400 +0.01(+0.56%)
Jun 11, 2020 1.900 1.940 1.760 1.790 2,127,657 -0.15(-7.73%)
Jun 10, 2020 1.970 2.030 1.930 1.940 1,298,628 +0.00(+0.00%)
Jun 09, 2020 2.060 2.078 1.940 1.940 1,583,477 -0.11(-5.37%)
Jun 08, 2020 1.970 2.150 1.940 2.050 2,244,209 +0.13(+6.77%)
Jun 05, 2020 1.900 1.990 1.880 1.920 1,837,500 +0.03(+1.59%)
Jun 04, 2020 1.920 1.970 1.860 1.890 1,187,652 +0.02(+1.07%)
Jun 03, 2020 1.980 2.000 1.840 1.870 2,634,383 -0.10(-5.08%)
Jun 02, 2020 1.960 1.980 1.920 1.970 695,418 +0.04(+2.07%)
Jun 01, 2020 1.950 2.000 1.910 1.930 1,123,657 -0.03(-1.28%)
May 29, 2020 2.010 2.030 1.900 1.955 1,414,600 -0.07(-3.69%)
May 28, 2020 2.080 2.100 2.000 2.030 1,410,754 -0.01(-0.49%)
May 27, 2020 1.990 2.050 1.910 2.040 2,050,451 +0.06(+3.03%)
May 26, 2020 1.900 1.980 1.860 1.980 1,625,207 +0.16(+8.79%)
May 22, 2020 1.850 1.895 1.810 1.820 1,399,700 -0.02(-1.09%)
May 21, 2020 1.990 1.990 1.830 1.840 1,631,867 -0.14(-7.07%)
May 20, 2020 1.900 2.020 1.900 1.980 1,409,075 +0.07(+3.66%)
May 19, 2020 1.950 2.020 1.900 1.910 921,734 -0.04(-2.05%)
May 18, 2020 1.860 1.990 1.840 1.950 1,313,273 +0.19(+10.48%)
May 15, 2020 1.760 1.815 1.720 1.765 1,203,600 +0.01(+0.86%)
May 14, 2020 1.800 1.800 1.710 1.750 800,188 -0.06(-3.31%)
May 13, 2020 1.920 1.960 1.750 1.810 1,817,756 -0.08(-4.23%)
May 12, 2020 1.960 2.050 1.870 1.890 1,390,447 -0.01(-0.53%)
May 11, 2020 1.780 1.940 1.740 1.900 1,211,314 +0.10(+5.56%)
May 08, 2020 1.840 1.850 1.780 1.800 639,200 -0.03(-1.64%)
May 07, 2020 1.830 1.850 1.730 1.830 810,202 +0.02(+1.10%)
May 06, 2020 2.010 2.030 1.700 1.810 2,071,735 -0.15(-7.65%)
May 05, 2020 1.900 2.020 1.860 1.960 2,439,585 +0.11(+5.95%)
May 04, 2020 1.760 1.880 1.700 1.850 1,199,810 +0.14(+8.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.