Rigel Pharmaceuticals Inc $3.19

down -0.02


24/4/2014 08:10 PM  |  NASDAQ : RIGL  
Industries : Drugs / Drugs - Generic
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RIGL historical data

Date Open High Low Close Volume
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
4/17/20143.193.473.133.201,006,560
4/16/20143.133.253.073.20707,396
4/15/20143.083.152.843.121,120,460
4/14/20143.223.293.013.07494,433
4/11/20143.313.423.193.19668,507
4/10/20143.533.533.313.35842,971
4/9/20143.373.533.373.521,616,000
4/8/20143.493.583.273.331,405,220
4/7/20143.543.603.353.491,371,530
4/4/20143.763.783.373.551,188,550
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
3/21/20144.514.684.224.271,465,700
3/20/20144.504.684.414.50576,036
3/19/20144.684.854.494.54737,884
3/18/20144.454.804.404.701,565,080
3/17/20144.725.004.394.451,211,070
3/14/20143.984.803.984.631,928,900
3/13/20144.324.323.924.011,175,580
3/12/20144.344.374.214.30634,546
3/11/20144.814.854.314.341,175,960
3/10/20144.534.804.394.753,341,070
3/7/20144.464.674.364.52989,197
3/6/20144.354.994.214.525,397,370
3/5/20143.734.233.734.102,935,570
3/4/20143.583.753.583.702,656,930
3/3/20143.433.513.293.49562,614
2/28/20143.613.613.393.44578,864
2/27/20143.573.693.493.60650,807
2/26/20143.643.703.473.59722,719
2/25/20143.603.633.433.631,376,910
2/24/20143.483.783.483.622,375,590
2/21/20143.273.493.233.451,477,230
2/20/20143.243.253.163.25518,307
2/19/20143.183.253.113.23837,634
2/18/20143.193.203.103.19483,631
2/14/20143.183.243.163.17230,391
2/13/20143.143.193.113.17305,922
2/12/20143.173.183.113.16337,449
2/11/20143.123.203.103.17545,756
2/10/20143.073.133.053.10574,653
2/7/20142.883.052.883.04605,874
2/6/20142.962.962.872.88472,639
2/5/20142.902.992.802.94562,680
2/4/20143.003.052.902.90635,914
2/3/20143.033.132.952.98618,026
1/31/20143.113.213.033.03640,720
1/30/20143.133.233.113.15537,104
1/29/20143.183.193.103.11377,651
1/28/20143.143.243.123.20526,764
1/27/20143.293.313.043.13791,329
1/24/20143.353.353.273.30590,252
1/23/20143.493.503.293.37761,195
1/22/20143.453.503.393.49662,532
1/21/20143.403.503.403.46797,410
1/17/20143.343.423.313.401,008,370
1/16/20143.283.343.273.30534,867
1/15/20143.173.283.153.26460,105
1/14/20143.313.353.163.18492,337
1/13/20143.403.443.223.291,064,000
1/10/20143.253.423.253.301,163,600
1/9/20143.153.243.113.15574,323
1/8/20143.083.173.013.14782,942
1/7/20143.063.133.013.07725,214
1/6/20143.093.102.943.051,043,870
1/3/20142.973.062.933.06999,968
1/2/20142.853.022.782.991,595,330
12/31/20132.702.862.702.851,112,690
12/30/20132.752.872.692.702,682,050
12/27/20132.652.772.592.741,458,040
12/26/20132.602.652.582.64874,221
12/24/20132.602.622.572.60294,033
12/23/20132.512.622.492.591,238,720
12/20/20132.432.512.432.474,100,650
12/19/20132.372.452.362.421,887,330
12/18/20132.422.442.312.351,559,440
12/17/20132.452.462.382.40861,321
12/16/20132.522.532.412.431,117,630
12/13/20132.512.542.452.51795,594
12/12/20132.512.512.442.48946,893
12/11/20132.522.552.482.49713,663
12/10/20132.572.612.472.50806,445
12/9/20132.582.592.532.58657,424
12/6/20132.622.622.542.59827,136
12/5/20132.702.712.562.571,102,260
12/4/20132.632.802.602.702,815,800
12/3/20132.682.702.612.64354,272
12/2/20132.662.692.602.69701,795
11/29/20132.572.662.532.66351,791
Trading Center