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:

Rigel Pharmaceuticals (NQ: RIGL )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.090 7.420 6.990 7.420 82,759 +0.26(+3.63%)
Nov 26, 2008 6.490 7.280 6.390 7.160 406,940 +0.60(+9.15%)
Nov 25, 2008 6.460 6.820 6.100 6.560 479,649 +0.15(+2.34%)
Nov 24, 2008 6.050 6.610 5.960 6.410 737,452 +0.41(+6.83%)
Nov 21, 2008 5.420 6.040 4.760 6.000 611,495 +0.62(+11.52%)
Nov 20, 2008 5.590 5.860 5.200 5.380 702,525 -0.23(-4.10%)
Nov 19, 2008 6.150 7.870 5.590 5.610 542,178 -0.57(-9.22%)
Nov 18, 2008 6.610 6.680 5.830 6.180 558,414 -0.43(-6.51%)
Nov 17, 2008 6.530 7.070 6.260 6.610 434,182 +0.06(+0.92%)
Nov 14, 2008 7.010 7.330 6.480 6.550 435,022 -0.55(-7.75%)
Nov 13, 2008 6.470 7.390 6.340 7.100 583,822 +0.62(+9.57%)
Nov 12, 2008 7.120 7.460 6.390 6.480 460,060 -0.72(-10.00%)
Nov 11, 2008 7.370 7.480 7.080 7.200 366,359 -0.22(-2.96%)
Nov 10, 2008 8.040 8.040 7.250 7.420 448,679 -0.52(-6.55%)
Nov 07, 2008 8.230 8.250 7.730 7.940 480,323 -0.24(-2.93%)
Nov 06, 2008 8.570 8.620 8.020 8.180 731,276 -0.44(-5.10%)
Nov 05, 2008 8.660 8.820 8.340 8.620 650,843 -0.10(-1.15%)
Nov 04, 2008 9.120 9.290 8.500 8.720 557,860 -0.19(-2.13%)
Nov 03, 2008 9.100 9.250 8.310 8.910 756,542 +0.20(+2.30%)
Oct 31, 2008 8.650 9.390 8.440 8.710 530,449 +0.03(+0.35%)
Oct 30, 2008 8.770 9.050 7.980 8.680 731,700 +0.08(+0.93%)
Oct 29, 2008 7.240 9.000 7.000 8.600 1,353,384 +1.31(+17.97%)
Oct 28, 2008 8.670 8.700 5.600 7.290 5,626,542 -1.55(-17.53%)
Oct 27, 2008 14.24 14.24 7.560 8.840 3,155,704 -5.57(-38.65%)
Oct 24, 2008 14.48 14.66 13.60 14.41 551,300 -0.62(-4.13%)
Oct 23, 2008 15.64 15.79 14.14 15.03 546,017 -0.60(-3.84%)
Oct 22, 2008 16.43 16.78 15.22 15.63 353,941 -0.97(-5.84%)
Oct 21, 2008 16.41 17.53 16.25 16.60 561,636 +0.09(+0.55%)
Oct 20, 2008 16.00 16.63 15.53 16.51 388,115 +0.56(+3.51%)
Oct 17, 2008 16.35 17.52 15.71 15.95 624,992 -0.72(-4.32%)
Oct 16, 2008 16.54 17.69 16.02 16.67 598,794 +0.26(+1.58%)
Oct 15, 2008 18.72 19.28 16.36 16.41 469,612 -2.53(-13.36%)
Oct 14, 2008 20.24 20.93 18.00 18.94 572,850 -0.88(-4.44%)
Oct 13, 2008 18.26 19.88 17.33 19.82 428,123 +2.30(+13.13%)
Oct 10, 2008 17.47 18.57 16.25 17.52 880,712 -0.26(-1.46%)
Oct 09, 2008 19.03 20.17 17.76 17.78 658,735 -0.96(-5.12%)
Oct 08, 2008 17.90 19.79 17.34 18.74 869,736 +0.43(+2.35%)
Oct 07, 2008 19.87 20.86 18.06 18.31 499,376 -1.59(-7.99%)
Oct 06, 2008 20.71 20.71 17.61 19.90 769,318 -1.06(-5.06%)
Oct 03, 2008 22.20 23.61 20.81 20.96 497,030 -1.05(-4.77%)
Oct 02, 2008 22.79 23.37 21.80 22.01 305,828 -0.76(-3.34%)
Oct 01, 2008 23.61 23.61 22.17 22.77 245,574 -0.58(-2.48%)
Sep 30, 2008 22.94 24.07 21.84 23.35 355,358 +0.60(+2.64%)
Sep 29, 2008 24.57 25.34 22.22 22.75 589,861 -1.94(-7.86%)
Sep 26, 2008 24.48 25.85 24.20 24.69 480,693 +0.00(+0.00%)
Sep 25, 2008 24.93 25.10 24.65 24.69 271,608 -0.11(-0.44%)
Sep 24, 2008 24.89 26.20 24.77 24.80 555,853 -0.01(-0.04%)
Sep 23, 2008 25.80 26.00 24.73 24.81 440,118 -0.87(-3.39%)
Sep 22, 2008 24.93 26.00 24.62 25.68 680,001 +0.69(+2.76%)
Sep 19, 2008 26.27 27.18 24.65 24.99 1,397,010 +0.21(+0.85%)
Sep 18, 2008 23.75 25.03 22.32 24.78 1,395,080 +1.01(+4.25%)
Sep 17, 2008 24.50 24.50 23.54 23.77 860,364 -1.13(-4.54%)
Sep 16, 2008 23.46 25.01 23.46 24.90 592,158 +1.14(+4.80%)
Sep 15, 2008 24.11 24.49 23.44 23.76 417,002 -0.95(-3.84%)
Sep 12, 2008 24.95 25.05 23.90 24.71 332,074 -0.39(-1.55%)
Sep 11, 2008 23.77 25.18 23.19 25.10 601,146 +0.90(+3.72%)
Sep 10, 2008 23.06 24.38 22.83 24.20 328,915 +1.48(+6.51%)
Sep 09, 2008 23.95 24.50 22.72 22.72 267,554 -1.13(-4.74%)
Sep 08, 2008 24.08 24.67 23.35 23.85 284,025 +0.22(+0.93%)
Sep 05, 2008 23.12 23.86 22.31 23.63 276,692 +0.48(+2.07%)
Sep 04, 2008 24.00 24.26 22.89 23.15 381,347 -0.78(-3.26%)
Sep 03, 2008 23.35 24.25 23.20 23.93 1,017,339 +0.65(+2.79%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.