RIGEL PHARMACEUTICALS $4.74

down -0.11


17/5/2013 04:17 PM  |  NASDAQ : RIGL  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

RIGL historical data

Date Open High Low Close Volume
5/17/2013 4.89 4.90 4.68 4.74 7148
5/16/2013 4.87 4.93 4.78 4.85 3676
5/15/2013 4.87 4.94 4.83 4.89 3352
5/14/2013 4.71 4.89 4.66 4.87 7992
5/13/2013 4.71 4.79 4.66 4.70 3260
5/10/2013 4.72 4.76 4.66 4.73 4006
5/9/2013 4.68 4.75 4.63 4.70 3772
5/8/2013 4.53 4.74 4.50 4.67 5262
5/7/2013 4.70 4.76 4.52 4.53 6433
5/6/2013 4.69 4.77 4.69 4.70 5158
5/3/2013 4.80 4.84 4.65 4.65 6885
5/2/2013 4.80 4.82 4.74 4.75 10318
5/1/2013 4.79 4.85 4.71 4.80 21634
4/30/2013 4.82 4.82 4.66 4.79 6206
4/29/2013 4.80 4.87 4.74 4.80 5412
4/26/2013 4.74 4.79 4.66 4.76 7141
4/25/2013 4.79 4.82 4.72 4.75 8037
4/24/2013 4.87 4.90 4.76 4.80 4437
4/23/2013 4.78 4.97 4.68 4.86 15862
4/22/2013 4.77 4.89 4.70 4.75 13759
4/19/2013 4.71 4.75 4.66 4.73 9531
4/18/2013 4.64 4.73 4.53 4.70 12873
4/17/2013 4.57 4.65 4.47 4.64 9677
4/16/2013 4.56 4.69 4.45 4.57 8806
4/15/2013 4.62 4.66 4.43 4.53 11550
4/12/2013 4.64 4.73 4.58 4.62 9328
4/11/2013 4.58 4.81 4.58 4.68 11820
4/10/2013 4.52 4.67 4.50 4.59 10221
4/9/2013 4.42 4.65 4.42 4.52 16130
4/8/2013 4.60 4.69 4.41 4.42 22845
4/5/2013 4.95 5.14 4.48 4.50 145338
4/4/2013 7.58 7.58 7.27 7.53 3458
4/3/2013 7.23 7.61 7.20 7.53 7537
4/2/2013 6.83 7.24 6.80 7.23 4719
4/1/2013 6.80 6.88 6.66 6.80 5063
3/28/2013 6.85 6.91 6.75 6.80 5790
3/27/2013 6.66 6.89 6.55 6.87 5374
3/26/2013 6.98 6.98 6.58 6.70 2471
3/25/2013 7.04 7.05 6.88 6.95 1571
3/22/2013 7.09 7.09 6.96 7.00 1781
3/21/2013 7.04 7.21 7.03 7.07 2854
3/20/2013 7.32 7.36 7.07 7.13 3282
3/19/2013 6.91 7.38 6.85 7.29 8936
3/18/2013 6.84 6.90 6.70 6.75 2842
3/15/2013 7.07 7.08 6.80 6.92 9372
3/14/2013 6.67 7.06 6.63 7.06 3085
3/13/2013 6.90 6.90 6.60 6.63 4691
3/12/2013 7.04 7.10 6.83 6.91 3189
3/11/2013 7.34 7.34 7.04 7.07 3596
3/8/2013 7.30 7.40 7.18 7.38 4087
3/7/2013 7.53 7.53 7.12 7.21 4287
3/6/2013 7.16 7.57 7.14 7.57 6934
3/5/2013 6.86 7.39 6.86 7.11 6455
3/4/2013 6.74 6.82 6.61 6.82 2528
3/1/2013 6.62 6.74 6.51 6.74 4466
2/28/2013 6.69 6.73 6.55 6.72 3442
2/27/2013 6.65 6.74 6.60 6.68 2709
2/26/2013 6.68 6.78 6.61 6.64 2249
2/25/2013 6.76 6.83 6.62 6.62 3745
2/22/2013 6.77 6.78 6.57 6.74 3618
2/21/2013 6.70 6.77 6.59 6.74 3966
2/20/2013 6.78 6.85 6.69 6.73 3726
2/19/2013 6.73 6.78 6.65 6.76 3958
2/15/2013 6.77 6.83 6.66 6.70 4882
2/14/2013 6.63 6.72 6.49 6.69 4091
2/13/2013 6.56 6.74 6.51 6.65 3251
2/12/2013 6.48 6.65 6.42 6.55 2423
2/11/2013 6.58 6.69 6.46 6.50 2665
2/8/2013 6.43 6.58 6.38 6.56 3688
2/7/2013 6.63 6.70 6.40 6.42 3421
2/6/2013 6.64 6.70 6.55 6.65 3334
2/5/2013 6.58 6.75 6.47 6.66 4261
2/4/2013 6.68 6.76 6.52 6.54 3044
2/1/2013 6.59 6.75 6.47 6.74 10001
1/31/2013 6.36 6.62 6.35 6.56 3708
1/30/2013 6.59 6.61 6.38 6.39 3166
1/29/2013 6.68 6.73 6.48 6.51 4727
1/28/2013 6.69 6.83 6.63 6.66 5202
1/25/2013 6.69 6.76 6.63 6.70 4203
1/24/2013 6.81 6.90 6.61 6.67 3342
1/23/2013 7.00 7.09 6.75 6.80 4336
1/22/2013 7.05 7.06 6.89 6.98 12637
1/18/2013 6.98 7.09 6.96 7.03 3496
1/17/2013 7.02 7.10 6.93 6.97 4673
1/16/2013 7.00 7.04 6.86 7.01 4506
1/15/2013 6.73 7.05 6.73 7.04 4064
1/14/2013 6.94 6.99 6.75 6.80 3012
1/11/2013 6.98 7.02 6.82 6.94 3132
1/10/2013 7.01 7.01 6.81 6.92 2612
1/9/2013 6.84 7.03 6.77 7.00 3349
1/8/2013 6.73 6.90 6.70 6.80 3175
1/7/2013 6.80 6.95 6.69 6.87 3758
1/4/2013 6.63 6.91 6.60 6.84 5727
1/3/2013 6.69 6.73 6.50 6.57 3623
1/2/2013 6.70 6.79 6.51 6.70 7742
12/31/2012 6.29 6.51 6.26 6.50 5677
12/28/2012 6.31 6.47 6.25 6.35 3758
12/27/2012 6.32 6.50 6.27 6.33 3943
12/26/2012 6.40 6.46 6.25 6.27 3589
12/24/2012 6.50 6.51 6.35 6.39 1665
Marketplace
Trading Center