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 (%)
May 17, 2024 1.000 0.9950 0.9500 0.9504 411,329 -0.03(-3.27%)
May 16, 2024 0.9700 0.9913 0.9400 0.9825 354,650 +0.01(+1.35%)
May 15, 2024 0.9800 0.9955 0.9550 0.9694 602,698 +0.02(+2.31%)
May 14, 2024 0.9822 0.9999 0.9257 0.9475 1,049,927 -0.03(-3.53%)
May 13, 2024 1.000 1.010 0.9519 0.9822 708,826 -0.00(-0.22%)
May 10, 2024 1.010 1.020 0.9708 0.9844 996,977 -0.04(-3.49%)
May 09, 2024 0.9923 1.030 0.9600 1.020 1,219,125 +0.03(+2.79%)
May 08, 2024 1.110 1.125 0.9800 0.9923 3,544,766 -0.20(-16.61%)
May 07, 2024 1.230 1.259 1.190 1.190 931,750 -0.03(-2.46%)
May 06, 2024 1.180 1.250 1.175 1.220 713,730 +0.02(+1.67%)
May 03, 2024 1.180 1.220 1.160 1.200 791,587 +0.05(+4.35%)
May 02, 2024 1.090 1.160 1.080 1.150 783,271 +0.06(+5.99%)
May 01, 2024 1.060 1.110 1.060 1.085 746,810 +0.03(+3.33%)
Apr 30, 2024 1.070 1.110 1.040 1.050 1,045,716 -0.02(-1.87%)
Apr 29, 2024 1.130 1.150 1.060 1.070 2,121,441 -0.03(-2.73%)
Apr 26, 2024 1.100 1.125 1.080 1.100 364,286 +0.00(+0.00%)
Apr 25, 2024 1.120 1.140 1.060 1.100 2,972,822 -0.02(-2.22%)
Apr 24, 2024 1.130 1.156 1.110 1.125 6,450,770 -0.01(-1.32%)
Apr 23, 2024 1.130 1.170 1.120 1.140 519,998 +0.01(+0.88%)
Apr 22, 2024 1.060 1.140 1.060 1.130 3,339,868 +0.05(+4.63%)
Apr 19, 2024 1.050 1.090 1.010 1.080 812,826 +0.03(+2.86%)
Apr 18, 2024 1.120 1.120 1.050 1.050 1,236,202 -0.06(-5.41%)
Apr 17, 2024 1.140 1.160 1.105 1.110 578,022 -0.03(-2.63%)
Apr 16, 2024 1.140 1.160 1.100 1.140 754,950 -0.01(-0.87%)
Apr 15, 2024 1.190 1.190 1.140 1.150 768,556 -0.05(-4.17%)
Apr 12, 2024 1.210 1.240 1.180 1.200 3,746,766 -0.03(-2.44%)
Apr 11, 2024 1.240 1.265 1.220 1.230 581,179 +0.01(+0.82%)
Apr 10, 2024 1.250 1.250 1.190 1.220 892,280 -0.03(-2.40%)
Apr 09, 2024 1.280 1.300 1.220 1.250 3,445,492 -0.01(-0.79%)
Apr 08, 2024 1.320 1.315 1.220 1.260 6,359,524 -0.03(-2.33%)
Apr 05, 2024 1.290 1.305 1.255 1.290 1,411,688 +0.00(+0.00%)
Apr 04, 2024 1.360 1.360 1.275 1.290 857,028 -0.04(-3.01%)
Apr 03, 2024 1.310 1.360 1.300 1.330 544,829 +0.00(+0.00%)
Apr 02, 2024 1.270 1.330 1.260 1.330 800,840 -0.01(-0.75%)
Apr 01, 2024 1.440 1.445 1.175 1.340 3,721,624 -0.14(-9.46%)
Mar 28, 2024 1.470 1.505 1.460 1.480 782,389 -0.01(-0.67%)
Mar 27, 2024 1.430 1.500 1.400 1.490 681,282 +0.07(+4.93%)
Mar 26, 2024 1.460 1.480 1.420 1.420 348,056 -0.02(-1.39%)
Mar 25, 2024 1.440 1.460 1.400 1.440 798,095 +0.02(+1.41%)
Mar 22, 2024 1.460 1.466 1.410 1.420 768,071 -0.03(-2.07%)
Mar 21, 2024 1.430 1.470 1.410 1.450 640,550 +0.03(+2.11%)
Mar 20, 2024 1.390 1.440 1.340 1.420 1,802,580 +0.05(+3.65%)
Mar 19, 2024 1.340 1.400 1.320 1.370 1,886,036 +0.03(+2.24%)
Mar 18, 2024 1.360 1.360 1.310 1.340 636,902 -0.02(-1.47%)
Mar 15, 2024 1.310 1.425 1.300 1.360 1,279,445 +0.03(+2.26%)
Mar 14, 2024 1.440 1.460 1.315 1.330 2,577,548 -0.12(-8.28%)
Mar 13, 2024 1.490 1.510 1.440 1.450 1,037,820 -0.04(-2.68%)
Mar 12, 2024 1.520 1.540 1.480 1.490 1,214,849 -0.02(-1.32%)
Mar 11, 2024 1.580 1.620 1.500 1.510 1,347,916 -0.06(-3.82%)
Mar 08, 2024 1.550 1.590 1.500 1.570 2,223,647 +0.04(+2.61%)
Mar 07, 2024 1.590 1.640 1.510 1.530 2,812,352 -0.03(-1.92%)
Mar 06, 2024 1.540 1.730 1.525 1.560 3,436,521 +0.08(+5.41%)
Mar 05, 2024 1.500 1.510 1.430 1.480 1,358,622 +0.01(+0.68%)
Mar 04, 2024 1.560 1.560 1.455 1.470 1,533,708 -0.08(-5.16%)
Mar 01, 2024 1.520 1.640 1.490 1.550 1,345,084 +0.03(+1.97%)
Feb 29, 2024 1.570 1.580 1.460 1.520 1,245,986 -0.03(-1.94%)
Feb 28, 2024 1.500 1.560 1.480 1.550 1,369,464 +0.05(+3.33%)
Feb 27, 2024 1.450 1.565 1.440 1.500 1,452,975 +0.08(+5.63%)
Feb 26, 2024 1.340 1.500 1.320 1.420 2,413,774 +0.10(+7.58%)
Feb 23, 2024 1.330 1.330 1.240 1.320 1,013,807 +0.02(+1.54%)
Feb 22, 2024 1.210 1.340 1.154 1.300 2,338,237 +0.18(+16.07%)
Feb 21, 2024 1.140 1.140 1.110 1.120 407,564 -0.02(-1.75%)
Feb 20, 2024 1.170 1.190 1.120 1.140 807,582 -0.03(-2.56%)
Feb 16, 2024 1.220 1.230 1.160 1.170 560,611 -0.05(-4.10%)
Feb 15, 2024 1.200 1.225 1.160 1.220 1,095,454 +0.04(+3.39%)
Feb 14, 2024 1.150 1.190 1.130 1.180 625,548 +0.06(+5.36%)
Feb 13, 2024 1.200 1.200 1.110 1.120 1,052,966 -0.09(-7.44%)
Feb 12, 2024 1.200 1.290 1.200 1.210 775,061 +0.01(+0.83%)
Feb 09, 2024 1.140 1.235 1.140 1.200 794,182 +0.06(+5.26%)
Feb 08, 2024 1.110 1.150 1.081 1.140 723,566 +0.02(+1.79%)
Feb 07, 2024 1.210 1.210 1.114 1.120 1,034,293 -0.10(-8.20%)
Feb 06, 2024 1.190 1.240 1.170 1.220 860,382 +0.05(+4.27%)
Feb 05, 2024 1.140 1.240 1.130 1.170 981,672 +0.03(+2.63%)
Feb 02, 2024 1.130 1.170 1.110 1.140 854,800 -0.06(-5.00%)
Feb 01, 2024 1.190 1.210 1.180 1.200 983,910 +0.03(+2.56%)
Jan 31, 2024 1.240 1.281 1.170 1.170 811,337 -0.08(-6.40%)
Jan 30, 2024 1.300 1.300 1.215 1.250 569,761 -0.05(-3.85%)
Jan 29, 2024 1.280 1.300 1.230 1.300 826,719 +0.01(+0.78%)
Jan 26, 2024 1.260 1.315 1.251 1.290 716,890 +0.04(+3.20%)
Jan 25, 2024 1.240 1.260 1.190 1.250 548,450 +0.02(+2.04%)
Jan 24, 2024 1.280 1.280 1.210 1.225 663,533 -0.04(-3.54%)
Jan 23, 2024 1.310 1.335 1.250 1.270 907,958 -0.02(-1.55%)
Jan 22, 2024 1.350 1.356 1.260 1.290 1,188,043 -0.07(-5.15%)
Jan 19, 2024 1.350 1.380 1.315 1.360 724,643 +0.02(+1.49%)
Jan 18, 2024 1.360 1.360 1.290 1.340 613,976 -0.01(-0.74%)
Jan 17, 2024 1.320 1.360 1.280 1.350 895,734 -0.01(-0.74%)
Jan 16, 2024 1.330 1.370 1.310 1.360 919,233 +0.03(+2.26%)
Jan 12, 2024 1.380 1.390 1.300 1.330 512,875 -0.01(-0.75%)
Jan 11, 2024 1.370 1.370 1.290 1.340 608,505 -0.02(-1.47%)
Jan 10, 2024 1.350 1.400 1.341 1.360 519,223 -0.01(-0.73%)
Jan 09, 2024 1.480 1.480 1.320 1.370 1,268,160 -0.11(-7.43%)
Jan 08, 2024 1.380 1.520 1.300 1.480 1,479,806 +0.10(+7.25%)
Jan 05, 2024 1.490 1.500 1.370 1.380 1,020,945 -0.11(-7.38%)
Jan 04, 2024 1.490 1.530 1.450 1.490 1,105,466 +0.04(+2.76%)
Jan 03, 2024 1.470 1.485 1.420 1.450 703,373 -0.01(-0.68%)
Jan 02, 2024 1.450 1.515 1.420 1.460 1,017,364 +0.01(+0.69%)
Dec 29, 2023 1.520 1.580 1.430 1.450 730,669 -0.11(-7.05%)
Dec 28, 2023 1.470 1.585 1.370 1.560 1,586,778 +0.09(+6.12%)
Dec 27, 2023 1.410 1.470 1.395 1.470 545,172 +0.06(+4.26%)
Dec 26, 2023 1.420 1.440 1.370 1.410 939,904 +0.01(+0.71%)
Dec 22, 2023 1.280 1.410 1.250 1.400 1,317,946 +0.14(+11.11%)
Dec 21, 2023 1.240 1.265 1.220 1.260 427,136 +0.03(+2.44%)
Dec 20, 2023 1.230 1.290 1.180 1.230 1,051,553 +0.00(+0.00%)
Dec 19, 2023 1.290 1.290 1.190 1.230 1,135,692 -0.01(-0.81%)
Dec 18, 2023 1.290 1.290 1.230 1.240 619,862 -0.05(-3.88%)
Dec 15, 2023 1.320 1.340 1.250 1.290 1,395,537 +0.01(+0.78%)
Dec 14, 2023 1.300 1.325 1.260 1.280 882,358 -0.02(-1.54%)
Dec 13, 2023 1.230 1.300 1.190 1.300 1,020,697 +0.05(+4.00%)
Dec 12, 2023 1.270 1.280 1.230 1.250 475,188 -0.03(-2.34%)
Dec 11, 2023 1.350 1.360 1.160 1.280 1,380,287 -0.04(-3.40%)
Dec 08, 2023 1.170 1.335 1.141 1.325 1,751,958 +0.19(+16.23%)
Dec 07, 2023 1.080 1.150 1.065 1.140 676,733 +0.05(+4.59%)
Dec 06, 2023 1.090 1.130 1.050 1.090 753,079 +0.02(+1.87%)
Dec 05, 2023 1.080 1.105 1.065 1.070 516,315 -0.01(-0.93%)
Dec 04, 2023 1.100 1.130 1.050 1.080 627,345 -0.01(-0.92%)
Dec 01, 2023 1.120 1.140 1.070 1.090 811,461 -0.05(-4.39%)
Nov 30, 2023 1.090 1.145 1.065 1.140 956,005 +0.08(+7.55%)
Nov 29, 2023 1.040 1.125 1.040 1.060 573,318 +0.04(+3.92%)
Nov 28, 2023 1.010 1.090 0.9900 1.020 1,047,414 +0.03(+3.53%)
Nov 27, 2023 1.060 1.060 0.9711 0.9852 14,649,372 -0.05(-5.27%)
Nov 24, 2023 0.9900 1.070 0.9800 1.040 389,275 +0.09(+9.46%)
Nov 22, 2023 0.9474 1.000 0.9100 0.9501 393,484 +0.05(+5.10%)
Nov 21, 2023 0.9200 0.9595 0.8301 0.9040 446,999 -0.03(-3.42%)
Nov 20, 2023 0.8800 0.9600 0.8529 0.9360 599,433 +0.04(+4.23%)
Nov 17, 2023 0.8100 0.9001 0.7885 0.8980 868,716 +0.09(+10.86%)
Nov 16, 2023 0.7883 0.8337 0.7650 0.8100 510,915 +0.02(+2.02%)
Nov 15, 2023 0.8500 0.8700 0.7930 0.7940 578,387 -0.06(-6.60%)
Nov 14, 2023 0.8100 0.8600 0.8098 0.8501 656,548 +0.05(+6.12%)
Nov 13, 2023 0.8109 0.8300 0.7501 0.8011 400,017 -0.02(-2.05%)
Nov 10, 2023 0.8159 0.8200 0.7572 0.8179 549,590 +0.00(+0.10%)
Nov 09, 2023 0.8873 0.8900 0.8006 0.8171 523,023 -0.07(-8.19%)
Nov 08, 2023 0.9000 0.9006 0.8200 0.8900 1,174,685 +0.02(+2.24%)
Nov 07, 2023 0.8410 0.8786 0.8127 0.8705 420,579 +0.03(+3.51%)
Nov 06, 2023 0.9000 0.9098 0.8200 0.8410 574,769 -0.04(-4.55%)
Nov 03, 2023 0.8000 0.9000 0.8000 0.8811 783,214 +0.08(+10.34%)
Nov 02, 2023 0.8004 0.8300 0.7710 0.7985 318,174 +0.00(+0.15%)
Nov 01, 2023 0.8181 0.8370 0.7764 0.7973 392,875 -0.01(-1.24%)
Oct 31, 2023 0.7763 0.8299 0.7600 0.8073 338,223 +0.03(+3.45%)
Oct 30, 2023 0.7503 0.7880 0.7275 0.7804 603,919 +0.05(+6.87%)
Oct 27, 2023 0.7515 0.7651 0.7221 0.7302 441,211 -0.01(-1.68%)
Oct 26, 2023 0.7436 0.7729 0.7210 0.7427 645,369 +0.02(+2.81%)
Oct 25, 2023 0.7814 0.7814 0.7120 0.7224 926,885 -0.06(-7.44%)
Oct 24, 2023 0.8178 0.8463 0.7800 0.7805 914,071 -0.03(-4.01%)
Oct 23, 2023 0.8323 0.8626 0.7950 0.8131 14,629,621 -0.06(-6.55%)
Oct 20, 2023 0.9179 0.9430 0.8520 0.8701 588,056 -0.04(-4.80%)
Oct 19, 2023 0.9494 0.9497 0.9052 0.9140 584,607 -0.04(-3.72%)
Oct 18, 2023 0.9350 0.9943 0.9300 0.9493 796,724 -0.01(-0.66%)
Oct 17, 2023 0.9800 1.000 0.9347 0.9556 492,816 -0.01(-1.13%)
Oct 16, 2023 0.9700 1.000 0.9070 0.9665 737,198 +0.03(+2.80%)
Oct 13, 2023 0.9376 0.9754 0.9201 0.9402 704,604 +0.00(+0.45%)
Oct 12, 2023 0.9900 1.000 0.9100 0.9360 932,063 -0.06(-6.40%)
Oct 11, 2023 1.030 1.030 1.000 1.000 574,147 -0.03(-2.91%)
Oct 10, 2023 1.010 1.060 0.9901 1.030 543,671 +0.04(+4.03%)
Oct 09, 2023 0.9700 1.010 0.9401 0.9901 814,329 -0.03(-2.93%)
Oct 06, 2023 1.030 1.050 0.9701 1.020 853,461 -0.04(-3.77%)
Oct 05, 2023 1.030 1.090 1.005 1.060 684,174 +0.05(+4.95%)
Oct 04, 2023 1.030 1.030 1.000 1.010 306,622 -0.01(-0.98%)
Oct 03, 2023 1.020 1.020 0.9131 1.020 1,565,934 -0.01(-0.97%)
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.