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 )

1.200 +0.050 (+4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 3.630 3.770 3.610 3.610 1,360,987 -0.03(-0.82%)
Apr 27, 2018 3.640 3.650 3.550 3.640 1,434,768 -0.01(-0.27%)
Apr 26, 2018 3.710 3.760 3.570 3.650 1,643,334 -0.04(-1.08%)
Apr 25, 2018 3.740 3.870 3.650 3.690 2,478,961 -0.04(-1.07%)
Apr 24, 2018 3.620 3.830 3.595 3.730 2,450,549 +0.13(+3.61%)
Apr 23, 2018 3.860 3.890 3.450 3.600 7,091,869 -0.24(-6.25%)
Apr 20, 2018 4.100 4.190 3.730 3.840 15,398,285 -0.22(-5.42%)
Apr 19, 2018 3.840 4.380 3.750 4.060 12,468,974 +0.18(+4.64%)
Apr 18, 2018 4.210 4.280 3.860 3.880 18,549,334 -0.23(-5.60%)
Apr 17, 2018 3.720 4.100 3.670 4.110 4,747,718 +0.38(+10.19%)
Apr 16, 2018 4.090 4.119 3.650 3.730 3,357,121 -0.22(-5.57%)
Apr 13, 2018 3.810 4.050 3.650 3.950 3,522,677 +0.04(+1.02%)
Apr 12, 2018 3.390 4.680 3.350 3.910 19,704,370 +0.56(+16.72%)
Apr 11, 2018 3.300 3.410 3.180 3.350 2,083,101 +0.01(+0.30%)
Apr 10, 2018 3.150 3.355 3.050 3.340 1,949,765 +0.23(+7.40%)
Apr 09, 2018 3.410 3.490 3.056 3.110 3,604,114 -0.22(-6.61%)
Apr 06, 2018 3.220 3.380 3.080 3.330 3,124,973 +0.11(+3.42%)
Apr 05, 2018 3.350 3.433 3.080 3.220 2,768,279 -0.08(-2.42%)
Apr 04, 2018 3.120 3.340 3.020 3.300 3,173,368 +0.25(+8.20%)
Apr 03, 2018 3.320 3.340 2.630 3.050 10,637,264 -0.48(-13.60%)
Apr 02, 2018 3.540 3.640 3.440 3.530 1,603,565 -0.01(-0.28%)
Mar 29, 2018 3.540 3.540 3.540 0 -0.17(-4.58%)
Mar 28, 2018 3.810 3.930 3.590 3.710 2,006,892 -0.06(-1.59%)
Mar 27, 2018 3.780 3.985 3.690 3.770 2,447,337 +0.02(+0.53%)
Mar 26, 2018 3.800 3.830 3.615 3.750 1,418,097 +0.04(+1.08%)
Mar 23, 2018 3.920 3.970 3.620 3.710 1,861,845 -0.18(-4.63%)
Mar 22, 2018 4.010 4.087 3.880 3.890 1,220,940 -0.15(-3.71%)
Mar 21, 2018 3.920 4.160 3.900 4.040 1,492,367 +0.10(+2.54%)
Mar 20, 2018 4.240 4.250 3.895 3.940 1,196,773 -0.26(-6.19%)
Mar 19, 2018 4.080 4.220 4.060 4.200 1,249,489 +0.11(+2.69%)
Mar 16, 2018 4.200 4.218 4.060 4.090 1,808,983 -0.11(-2.62%)
Mar 15, 2018 4.300 4.320 4.180 4.200 924,409 -0.07(-1.64%)
Mar 14, 2018 4.170 4.290 4.150 4.270 886,828 +0.10(+2.40%)
Mar 13, 2018 4.250 4.350 4.090 4.170 1,195,852 -0.08(-1.88%)
Mar 12, 2018 4.470 4.470 4.200 4.250 1,186,173 -0.25(-5.56%)
Mar 09, 2018 4.500 4.540 4.400 4.500 1,058,354 +0.05(+1.12%)
Mar 08, 2018 4.430 4.540 4.130 4.450 2,251,263 -0.01(-0.22%)
Mar 07, 2018 4.540 4.460 4,523,514 +0.59(+15.25%)
Mar 06, 2018 3.980 3.980 3.820 3.870 1,026,054 -0.06(-1.53%)
Mar 05, 2018 3.880 3.960 3.830 3.930 752,650 +0.07(+1.81%)
Mar 02, 2018 3.670 3.860 3.660 3.860 1,027,877 +0.16(+4.32%)
Mar 01, 2018 3.750 3.800 3.650 3.700 817,918 -0.06(-1.60%)
Feb 28, 2018 3.830 3.920 3.740 3.760 1,225,438 -0.03(-0.79%)
Feb 27, 2018 3.790 3.950 3.790 3.790 619,729 -0.03(-0.79%)
Feb 26, 2018 3.770 3.840 3.715 3.820 929,850 +0.09(+2.41%)
Feb 23, 2018 3.750 3.780 3.620 3.730 612,942 +0.03(+0.81%)
Feb 22, 2018 3.830 3.900 3.685 3.700 802,857 -0.08(-2.12%)
Feb 21, 2018 3.800 3.930 3.750 3.780 837,679 +0.01(+0.27%)
Feb 20, 2018 3.820 3.970 3.730 3.770 979,403 -0.10(-2.58%)
Feb 16, 2018 3.870 3.870 3.870 0 -0.08(-2.03%)
Feb 15, 2018 3.810 3.960 3.810 3.950 975,479 +0.15(+3.95%)
Feb 14, 2018 3.610 3.820 3.600 3.800 931,746 +0.13(+3.54%)
Feb 13, 2018 3.630 3.670 1,028,449 -0.11(-2.91%)
Feb 12, 2018 3.790 3.890 3.700 3.780 755,999 -0.01(-0.26%)
Feb 09, 2018 3.910 3.910 3.490 3.790 1,867,607 -0.03(-0.79%)
Feb 08, 2018 4.080 4.120 3.820 3.820 872,831 -0.26(-6.37%)
Feb 07, 2018 4.000 4.090 3.920 4.080 807,203 +0.05(+1.24%)
Feb 06, 2018 3.790 4.050 3.780 4.030 916,415 +0.08(+2.03%)
Feb 05, 2018 3.930 4.050 3.860 3.950 844,001 -0.02(-0.50%)
Feb 02, 2018 3.970 4.090 3.880 3.970 967,030 -0.04(-1.00%)
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.