Rigel Pharmaceuticals Inc $3.32

down -0.07


25/7/2014 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
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
4/4/20143.763.783.373.551,188,549
4/3/20143.813.883.703.70583,787
4/2/20143.933.963.793.81562,518
4/1/20143.904.033.813.90721,831
3/31/20143.843.973.813.88666,997
3/28/20144.004.053.783.83634,001
3/27/20143.864.063.803.98696,712
3/26/20144.084.183.853.88748,996
3/25/20144.114.273.954.06721,531
3/24/20144.264.263.984.07776,373
3/21/20144.514.684.224.271,465,699
3/20/20144.504.684.414.50576,036
3/19/20144.684.854.494.54737,884
3/18/20144.454.804.404.701,565,085
3/17/20144.725.004.394.451,211,074
3/14/20143.984.803.984.631,928,902
3/13/20144.324.323.924.011,175,579
3/12/20144.344.374.214.30634,546
3/11/20144.814.854.314.341,175,964
3/10/20144.534.804.394.753,341,069
3/7/20144.464.674.364.52989,197
3/6/20144.354.994.214.525,397,373
3/5/20143.734.233.734.102,935,568
3/4/20143.583.753.583.702,656,928
Trading Center