Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigel Pharmaceuticals (NQ: RIGL )

1.115 +0.015 (+1.36%)
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 26, 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 (%)
Nov 29, 2019 2.330 2.360 2.230 2.240 1,127,000 -0.13(-5.49%)
Nov 27, 2019 2.430 2.440 2.340 2.370 949,600 -0.06(-2.47%)
Nov 26, 2019 2.350 2.450 2.270 2.430 2,160,241 +0.10(+4.29%)
Nov 25, 2019 2.330 2.380 2.290 2.330 1,949,191 +0.03(+1.30%)
Nov 22, 2019 2.270 2.330 2.250 2.300 729,900 +0.06(+2.68%)
Nov 21, 2019 2.360 2.370 2.210 2.240 1,757,507 -0.11(-4.68%)
Nov 20, 2019 2.250 2.390 2.250 2.350 1,191,058 +0.08(+3.52%)
Nov 19, 2019 2.260 2.300 2.240 2.270 830,859 +0.02(+0.89%)
Nov 18, 2019 2.350 2.410 2.220 2.250 1,192,338 -0.09(-3.85%)
Nov 15, 2019 2.320 2.400 2.290 2.340 1,268,700 +0.05(+2.18%)
Nov 14, 2019 2.350 2.380 2.260 2.290 700,990 -0.05(-2.14%)
Nov 13, 2019 2.250 2.400 2.250 2.340 1,071,863 +0.07(+3.08%)
Nov 12, 2019 2.320 2.410 2.255 2.270 1,315,434 -0.04(-1.73%)
Nov 11, 2019 2.250 2.340 2.165 2.310 918,372 +0.06(+2.67%)
Nov 08, 2019 2.080 2.270 2.080 2.250 1,110,400 +0.13(+6.13%)
Nov 07, 2019 2.140 2.180 2.110 2.120 758,050 +0.01(+0.47%)
Nov 06, 2019 2.210 2.360 2.040 2.110 1,476,139 -0.06(-2.76%)
Nov 05, 2019 2.160 2.230 2.150 2.170 773,950 +0.02(+0.93%)
Nov 04, 2019 2.200 2.230 2.130 2.150 856,034 -0.01(-0.46%)
Nov 01, 2019 2.050 2.220 2.040 2.160 2,331,500 +0.11(+5.37%)
Oct 31, 2019 2.120 2.150 2.020 2.050 886,289 -0.09(-4.21%)
Oct 30, 2019 2.180 2.190 2.080 2.140 1,676,197 -0.03(-1.38%)
Oct 29, 2019 2.300 2.300 2.150 2.170 1,569,404 -0.14(-6.06%)
Oct 28, 2019 2.140 2.310 2.050 2.310 1,817,036 +0.21(+10.00%)
Oct 25, 2019 2.060 2.120 1.990 2.100 1,513,300 +0.05(+2.44%)
Oct 24, 2019 1.770 2.090 1.740 2.050 2,846,774 +0.30(+17.14%)
Oct 23, 2019 1.700 1.870 1.610 1.750 2,577,603 +0.06(+3.55%)
Oct 22, 2019 1.670 1.730 1.650 1.690 639,556 +0.01(+0.60%)
Oct 21, 2019 1.640 1.700 1.590 1.680 923,906 +0.04(+2.75%)
Oct 18, 2019 1.610 1.650 1.560 1.635 1,735,000 +0.03(+2.19%)
Oct 17, 2019 1.650 1.670 1.590 1.600 5,091,355 -0.04(-2.44%)
Oct 16, 2019 1.690 1.730 1.630 1.640 2,842,113 -0.05(-2.96%)
Oct 15, 2019 1.670 1.720 1.660 1.690 2,774,941 +0.03(+1.81%)
Oct 14, 2019 1.650 1.720 1.630 1.660 701,582 +0.00(+0.00%)
Oct 11, 2019 1.680 1.720 1.650 1.660 1,060,300 +0.00(+0.00%)
Oct 10, 2019 1.610 1.670 1.600 1.660 547,056 +0.05(+3.11%)
Oct 09, 2019 1.650 1.650 1.600 1.610 679,262 -0.02(-1.23%)
Oct 08, 2019 1.660 1.670 1.610 1.630 714,473 -0.06(-3.55%)
Oct 07, 2019 1.710 1.730 1.655 1.690 584,617 -0.03(-1.74%)
Oct 04, 2019 1.720 1.750 1.630 1.720 880,000 +0.01(+0.58%)
Oct 03, 2019 1.700 1.730 1.670 1.710 832,239 +0.01(+0.59%)
Oct 02, 2019 1.750 1.750 1.660 1.700 994,397 -0.03(-1.73%)
Oct 01, 2019 1.890 1.940 1.720 1.730 2,380,354 -0.14(-7.49%)
Sep 30, 2019 1.860 1.890 1.770 1.870 1,543,430 +0.04(+2.19%)
Sep 27, 2019 1.800 1.930 1.750 1.830 1,376,800 +0.06(+3.39%)
Sep 26, 2019 1.790 1.870 1.680 1.770 2,440,769 +0.06(+3.51%)
Sep 25, 2019 1.710 1.730 1.660 1.710 773,871 +0.01(+0.59%)
Sep 24, 2019 1.740 1.740 1.630 1.700 1,357,200 -0.05(-2.86%)
Sep 23, 2019 1.690 1.750 1.660 1.750 1,288,727 +0.06(+3.55%)
Sep 20, 2019 1.700 1.730 1.655 1.690 6,754,700 -0.02(-1.17%)
Sep 19, 2019 1.700 1.740 1.660 1.710 1,141,826 +0.01(+0.59%)
Sep 18, 2019 1.660 1.700 1.650 1.700 1,243,692 +0.04(+2.41%)
Sep 17, 2019 1.660 1.720 1.640 1.660 811,260 -0.02(-1.19%)
Sep 16, 2019 1.650 1.700 1.610 1.680 1,730,016 +0.03(+1.82%)
Sep 13, 2019 1.680 1.715 1.615 1.650 1,619,100 +0.00(+0.00%)
Sep 12, 2019 1.830 1.830 1.605 1.650 3,930,083 -0.18(-9.84%)
Sep 11, 2019 1.850 1.870 1.810 1.830 1,369,784 +0.00(+0.00%)
Sep 10, 2019 1.710 1.840 1.690 1.830 1,370,421 +0.10(+5.78%)
Sep 09, 2019 1.680 1.740 1.660 1.730 831,757 +0.05(+2.98%)
Sep 06, 2019 1.760 1.760 1.680 1.680 1,620,400 -0.09(-5.08%)
Sep 05, 2019 1.750 1.800 1.720 1.770 712,356 +0.03(+1.72%)
Sep 04, 2019 1.660 1.750 1.600 1.740 1,860,911 +0.11(+6.75%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.