Rigel Pharmaceuticals Inc $2.64

down -0.08


27/8/2014 04:00 PM  |  NASDAQ : RIGL  
Industries : Drugs / Drugs - Generic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RIGL historical data

Date Open High Low Close Volume
8/27/20142.692.722.602.64494,578
8/26/20142.662.722.652.72270,218
8/25/20142.652.732.612.67411,391
8/22/20142.552.662.542.59217,974
8/21/20142.612.672.522.54294,499
8/20/20142.692.712.602.63252,062
8/19/20142.782.792.672.72214,591
8/18/20142.782.802.722.79272,991
8/15/20142.812.812.662.73365,603
8/14/20142.662.732.502.71629,493
8/13/20142.862.872.502.671,680,254
8/12/20143.133.143.073.09241,802
8/11/20143.073.213.063.15282,928
8/8/20143.043.062.983.06220,757
8/7/20143.223.223.053.05230,414
8/6/20143.143.183.043.18186,704
8/5/20143.263.283.053.18704,953
8/4/20143.273.403.253.39317,529
8/1/20143.313.313.133.24343,533
7/31/20143.373.383.233.27435,474
7/30/20143.363.443.343.41278,145
7/29/20143.273.383.253.31174,345
7/28/20143.353.393.203.27286,490
7/25/20143.343.353.263.32256,833
7/24/20143.463.533.363.39402,276
7/23/20143.333.473.333.45424,939
7/22/20143.263.333.203.30243,851
7/21/20143.073.283.043.22355,787
7/18/20143.013.112.913.09803,201
7/17/20143.173.253.033.04521,147
7/16/20143.283.363.203.20390,247
7/15/20143.393.433.223.24429,869
7/14/20143.473.543.383.39369,579
7/11/20143.333.443.323.40220,477
7/10/20143.303.493.253.36323,522
7/9/20143.423.493.323.42333,663
7/8/20143.533.533.313.39757,352
7/7/20143.843.843.533.56487,932
7/3/20143.793.853.783.84117,291
7/2/20143.673.803.613.78322,715
7/1/20143.613.743.603.68468,294
6/30/20143.603.703.563.63514,021
6/27/20143.513.643.513.64795,585
6/26/20143.633.673.543.57357,339
6/25/20143.713.753.573.65410,184
6/24/20143.943.983.723.75496,086
6/23/20143.943.943.903.93432,992
6/20/20144.054.083.903.95668,266
6/19/20144.044.053.944.01187,412
6/18/20143.974.013.924.00391,955
6/17/20143.884.053.883.99408,080
6/16/20143.944.003.853.91323,516
6/13/20144.054.053.883.97489,748
6/12/20144.094.103.924.00915,911
6/11/20144.144.204.064.12679,889
6/10/20144.024.184.004.14619,463
6/9/20143.784.033.783.991,153,996
6/6/20143.633.753.503.741,224,695
6/5/20143.223.633.193.631,505,110
6/4/20143.203.293.163.23703,152
6/3/20143.203.233.093.20461,830
6/2/20143.303.313.173.23441,780
5/30/20143.283.313.213.29357,090
5/29/20143.293.363.253.25343,131
5/28/20143.313.333.223.26289,676
5/27/20143.153.313.133.31421,697
5/23/20143.143.173.103.13275,570
5/22/20143.133.273.113.13458,344
5/21/20143.253.293.093.11522,084
5/20/20143.403.463.163.19791,057
5/19/20143.153.383.133.37900,294
5/16/20143.023.132.963.122,162,767
5/15/20142.883.062.863.02718,997
5/14/20142.953.042.882.91649,792
5/13/20143.033.092.922.94704,032
5/12/20142.883.072.883.031,035,747
5/9/20142.662.892.642.862,105,372
5/8/20142.732.982.682.70839,466
5/7/20143.023.142.642.751,473,716
5/6/20143.023.162.973.02670,282
5/5/20143.073.143.003.04510,787
5/2/20143.233.233.043.11658,540
5/1/20143.193.323.133.24638,453
4/30/20143.203.253.093.20417,136
4/29/20143.173.283.143.21490,735
4/28/20143.133.223.043.14637,718
4/25/20143.143.203.053.13622,239
4/24/20143.253.313.113.19338,575
4/23/20143.423.463.213.21387,685
4/22/20143.213.423.213.42582,864
4/21/20143.233.263.133.19337,525
4/17/20143.193.473.133.201,006,556
4/16/20143.133.253.073.20707,396
4/15/20143.083.152.843.121,120,458
4/14/20143.223.293.013.07494,433
4/11/20143.313.423.193.19668,507
4/10/20143.533.533.313.35842,971
4/9/20143.373.533.373.521,616,004
4/8/20143.493.583.273.331,405,224
4/7/20143.543.603.353.491,371,531
Trading Center