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 )

1.090 +0.040 (+3.81%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 1, 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 (%)
Apr 30, 2009 7.130 7.430 6.620 6.640 250,996 -0.43(-6.08%)
Apr 29, 2009 6.680 7.130 6.580 7.070 190,576 +0.43(+6.48%)
Apr 28, 2009 6.500 6.820 6.490 6.640 236,408 +0.09(+1.37%)
Apr 27, 2009 6.400 6.680 6.400 6.550 167,952 +0.11(+1.71%)
Apr 24, 2009 6.170 6.600 6.160 6.440 148,092 +0.32(+5.23%)
Apr 23, 2009 6.170 6.280 6.000 6.120 135,350 -0.03(-0.49%)
Apr 22, 2009 6.240 6.490 6.100 6.150 158,454 -0.22(-3.45%)
Apr 21, 2009 6.240 6.550 6.230 6.370 164,683 +0.12(+1.92%)
Apr 20, 2009 6.430 6.600 6.150 6.250 288,608 -0.31(-4.73%)
Apr 17, 2009 5.930 6.730 5.720 6.560 465,276 +0.66(+11.19%)
Apr 16, 2009 6.060 6.080 5.780 5.900 307,068 -0.10(-1.67%)
Apr 15, 2009 5.770 6.060 5.770 6.000 176,856 +0.21(+3.63%)
Apr 14, 2009 6.050 6.270 5.770 5.790 397,324 -0.38(-6.16%)
Apr 13, 2009 6.040 6.180 5.730 6.170 156,333 +0.04(+0.65%)
Apr 09, 2009 5.770 6.320 5.720 6.130 284,712 +0.49(+8.69%)
Apr 08, 2009 5.730 5.800 5.390 5.640 223,014 -0.06(-1.05%)
Apr 07, 2009 6.170 6.250 5.700 5.700 342,066 -0.57(-9.09%)
Apr 06, 2009 6.570 6.640 6.080 6.270 252,008 -0.43(-6.42%)
Apr 03, 2009 6.740 6.830 6.340 6.700 102,149 -0.04(-0.59%)
Apr 02, 2009 6.500 6.900 6.300 6.740 271,034 +0.42(+6.65%)
Apr 01, 2009 6.040 6.330 5.760 6.320 133,458 +0.18(+2.93%)
Mar 31, 2009 6.230 6.360 6.090 6.140 188,263 -0.04(-0.65%)
Mar 30, 2009 6.310 6.350 6.120 6.180 143,381 -0.99(-13.81%)
Mar 26, 2009 6.740 7.200 6.650 7.170 333,636 +0.53(+7.98%)
Mar 25, 2009 6.270 6.640 6.240 6.640 258,622 +0.41(+6.58%)
Mar 24, 2009 6.340 6.560 6.230 6.230 202,279 -0.23(-3.56%)
Mar 23, 2009 6.130 6.480 5.870 6.460 330,292 +0.73(+12.74%)
Mar 20, 2009 6.470 6.540 5.660 5.730 402,994 -0.72(-11.16%)
Mar 19, 2009 6.770 6.900 6.310 6.450 164,839 -0.24(-3.59%)
Mar 18, 2009 6.410 6.800 6.160 6.690 307,916 +0.28(+4.37%)
Mar 17, 2009 6.080 6.460 6.070 6.410 191,096 +0.34(+5.60%)
Mar 16, 2009 5.860 6.310 5.820 6.070 316,353 +0.25(+4.30%)
Mar 13, 2009 5.380 6.000 5.250 5.820 313,754 +0.45(+8.38%)
Mar 12, 2009 4.900 5.420 4.755 5.370 332,855 +0.44(+8.92%)
Mar 11, 2009 5.200 5.560 4.910 4.930 288,097 -0.21(-4.09%)
Mar 10, 2009 4.710 5.240 4.710 5.140 327,406 +0.54(+11.74%)
Mar 09, 2009 4.360 4.770 4.220 4.600 308,471 +0.20(+4.55%)
Mar 06, 2009 4.380 4.480 4.190 4.400 278,042 +0.07(+1.62%)
Mar 05, 2009 4.670 4.700 4.300 4.330 322,333 -0.44(-9.22%)
Mar 04, 2009 5.130 5.130 4.600 4.770 354,487 -0.01(-0.21%)
Mar 02, 2009 5.180 5.330 4.730 4.780 235,389 -0.47(-8.95%)
Feb 27, 2009 5.500 5.760 5.230 5.250 254,497 -0.36(-6.42%)
Feb 26, 2009 5.810 6.060 5.520 5.610 258,787 -0.09(-1.58%)
Feb 25, 2009 6.200 6.250 5.640 5.700 440,240 -0.52(-8.36%)
Feb 24, 2009 5.410 6.370 5.410 6.220 496,303 +0.82(+15.19%)
Feb 23, 2009 5.920 6.080 5.360 5.400 265,591 -0.48(-8.16%)
Feb 20, 2009 6.160 6.160 5.710 5.880 357,830 -0.37(-5.92%)
Feb 19, 2009 6.560 6.810 6.250 6.250 244,540 -0.21(-3.25%)
Feb 18, 2009 6.800 6.810 6.460 6.460 209,447 -0.29(-4.30%)
Feb 17, 2009 6.760 6.870 6.500 6.750 245,488 -0.28(-3.98%)
Feb 13, 2009 6.950 7.210 6.750 7.030 228,917 +0.06(+0.86%)
Feb 12, 2009 6.690 7.000 6.360 6.970 395,746 +0.41(+6.25%)
Feb 11, 2009 6.360 6.650 6.300 6.560 225,792 +0.22(+3.47%)
Feb 10, 2009 6.500 6.700 6.120 6.340 314,722 -0.22(-3.35%)
Feb 09, 2009 6.600 6.800 6.310 6.560 162,981 -0.09(-1.35%)
Feb 06, 2009 6.540 6.820 6.460 6.650 235,081 +0.11(+1.68%)
Feb 05, 2009 6.290 6.660 6.237 6.540 300,592 +0.20(+3.15%)
Feb 04, 2009 6.480 6.550 6.250 6.340 827,892 -0.16(-2.46%)
Feb 03, 2009 7.010 7.050 6.240 6.500 1,097,039 -0.67(-9.34%)
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.