NasdaqGS - Nasdaq Real Time Price USD

Rigel Pharmaceuticals, Inc. (RIGL)

19.20
-0.33
(-1.69%)
At close: May 30 at 4:00:00 PM EDT
19.20
0.00
(0.00%)
After hours: May 30 at 4:44:45 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202519.2819.5018.6319.2019.20230,400
May 29, 202519.3719.7119.0219.5319.53122,600
May 28, 202519.6119.8019.1119.1919.19146,800
May 27, 202519.1819.9118.5019.6219.62169,400
May 23, 202519.1919.3918.3218.9518.95269,400
May 22, 202520.9721.3319.6919.7319.73271,100
May 21, 202519.9221.3219.8520.9420.94400,700
May 20, 202519.6820.1419.5320.1220.12174,200
May 19, 202519.5219.8218.8319.7019.70180,200
May 16, 202519.6819.9118.9719.8419.84204,900
May 15, 202518.4020.1218.1319.7419.74240,700
May 14, 202518.2918.6917.9518.2818.28221,100
May 13, 202518.4718.5517.6518.2918.29191,600
May 12, 202519.0219.7418.4418.6118.61218,500
May 9, 202518.8319.7518.5018.7718.77250,200
May 8, 202518.4719.0916.8818.9018.90326,300
May 7, 202522.5525.4218.0018.4718.47711,200
May 6, 202518.9918.9917.8918.2618.26325,300
May 5, 202519.0119.4518.7019.1119.1189,200
May 2, 202518.9719.5218.9019.3619.36110,900
May 1, 202519.5019.5618.6418.7218.72152,100
Apr 30, 202519.1519.6519.0019.5619.56147,000
Apr 29, 202519.5019.8619.1119.5719.57194,600
Apr 28, 202519.2519.6118.8819.4119.41106,700
Apr 25, 202518.7819.4918.3519.2819.28106,800
Apr 24, 202518.2419.1118.1419.0619.06159,600
Apr 23, 202518.0419.0118.0418.1618.16146,500
Apr 22, 202517.1617.8216.9017.7417.74133,800
Apr 21, 202516.6617.5216.4316.9316.93219,900
Apr 17, 202516.3917.1016.1116.8516.85103,400
Apr 16, 202517.0517.1216.0516.4916.49186,400
Apr 15, 202517.0717.6716.7217.0417.04141,400
Apr 14, 202517.0917.6116.5017.2117.21157,000
Apr 11, 202516.2016.7415.8116.6816.68155,100
Apr 10, 202516.9716.9715.7016.2616.26475,200
Apr 9, 202515.8317.7015.5017.2617.26259,200
Apr 8, 202517.8017.8716.0416.3716.37170,400
Apr 7, 202516.1718.0815.6617.0417.04293,600
Apr 4, 202516.5717.4916.5517.2417.24237,600
Apr 3, 202517.0218.1417.0017.6617.66183,900
Apr 2, 202517.1518.3017.1518.2118.21210,900
Apr 1, 202517.7817.8316.9017.1517.15242,100
Mar 31, 202517.3918.4517.0117.9917.99421,500
Mar 28, 202518.2918.6317.7517.8817.88233,800
Mar 27, 202519.5119.9718.3518.3918.39187,400
Mar 26, 202519.0219.5718.8718.9818.98231,000
Mar 25, 202520.4520.6218.8718.9118.91238,200
Mar 24, 202520.3420.7219.7820.5420.54166,500
Mar 21, 202520.1320.5419.8720.2020.20674,200
Mar 20, 202520.2521.0020.1420.3720.37239,100
Mar 19, 202520.3920.7619.8120.4420.44112,300
Mar 18, 202520.8921.1920.3120.3320.33103,700
Mar 17, 202520.1221.1619.8021.0321.03208,100
Mar 14, 202520.1220.3319.5720.1320.13156,300
Mar 13, 202520.3320.5719.7119.9119.91146,500
Mar 12, 202519.8720.8819.0020.4320.43195,500
Mar 11, 202519.5119.8818.5319.4919.49288,200
Mar 10, 202520.0920.3118.4419.5319.53343,300
Mar 7, 202519.8220.6519.3720.5220.52184,900
Mar 6, 202520.2820.9419.4419.7019.70237,000
Mar 5, 202520.1521.5019.0020.2920.29581,300
Mar 4, 202522.0422.4021.0122.0822.08267,400
Mar 3, 202523.0123.5021.9322.3722.37251,900
Feb 28, 202521.4323.2221.1923.0623.06284,500
Feb 27, 202522.6422.7521.5821.7821.78211,600
Feb 26, 202521.5022.8021.5022.3322.33265,500
Feb 25, 202521.6021.8720.7121.5021.50132,700
Feb 24, 202520.5622.2420.3521.3921.39224,700
Feb 21, 202521.2321.3720.0920.0920.09129,900
Feb 20, 202520.5421.0520.1120.8320.8399,000
Feb 19, 202520.4621.2020.2820.6220.62142,800
Feb 18, 202521.7521.9320.5020.7420.74173,000
Feb 14, 202520.9021.7620.6221.5721.57194,000
Feb 13, 202520.8721.1220.0020.8620.86130,600
Feb 12, 202520.2720.9720.1420.8220.82168,600
Feb 11, 202521.1121.1120.3220.8420.84186,600
Feb 10, 202521.9522.0920.6121.4621.46217,800
Feb 7, 202524.2424.2821.5921.9421.94232,500
Feb 6, 202523.3024.4823.1024.3924.391,004,400
Feb 5, 202520.9822.9020.8322.8422.84378,100
Feb 4, 202521.1221.4320.6320.8620.86491,800
Feb 3, 202520.9021.7120.3721.1621.16147,400
Jan 31, 202522.5923.0121.2721.6521.65139,200
Jan 30, 202522.7623.0022.3422.6022.60129,400
Jan 29, 202522.0222.8521.8822.4922.4993,100
Jan 28, 202521.7222.1720.9822.1622.16134,300
Jan 27, 202522.1723.2021.4621.7221.72171,900
Jan 24, 202521.9822.3221.2422.1722.17166,900
Jan 23, 202521.5722.3921.1322.1422.14178,600
Jan 22, 202522.0222.0620.7521.8121.81243,700
Jan 21, 202520.3521.8319.5821.8121.81351,500
Jan 17, 202517.7020.5217.2820.1320.13584,500
Jan 16, 202518.0018.0817.3317.3517.35116,500
Jan 15, 202517.2318.0617.1018.0118.01157,700
Jan 14, 202517.2217.4316.3716.6916.69206,400
Jan 13, 202517.8318.2516.3717.1117.11328,600
Jan 10, 202516.0616.3115.5016.2516.25220,400
Jan 8, 202517.0717.0715.8816.2516.25239,400
Jan 7, 202516.6417.3616.6417.0917.09320,000
Jan 6, 202517.6017.6716.5316.6016.60255,800
Jan 3, 202517.5018.2416.9117.3817.38145,800
Jan 2, 202517.0018.1517.0017.3217.32226,800
Dec 31, 202416.5517.1615.7716.8216.821,572,900
Dec 30, 202416.3516.8615.6116.4716.47621,500
Dec 27, 202417.2717.2716.1716.5016.50338,800
Dec 26, 202416.4417.3615.9817.2617.26247,600
Dec 24, 202416.8216.8214.6316.4416.44490,900
Dec 23, 202416.9517.2116.3817.1517.15111,300
Dec 20, 202416.8517.7616.8517.0917.09413,300
Dec 19, 202417.3517.6516.6817.2117.21130,900
Dec 18, 202418.6818.8316.7117.0717.07153,800
Dec 17, 202418.9919.7018.3418.4518.45137,700
Dec 16, 202418.7319.8018.4019.1419.14153,300
Dec 13, 202419.0219.5718.4018.9118.91189,900
Dec 12, 202419.2119.9318.7519.0119.01193,800
Dec 11, 202420.1020.8919.2819.5319.53218,300
Dec 10, 202422.3723.2820.2620.5620.56576,100
Dec 9, 202425.2425.7023.1523.1623.16290,200
Dec 6, 202426.2226.3225.3525.4525.45101,100
Dec 5, 202426.4127.2625.7926.0326.03120,400
Dec 4, 202427.0427.2626.1626.4926.49120,000
Dec 3, 202426.8127.8726.3327.0527.05145,700
Dec 2, 202428.8129.5026.1527.0527.05327,300
Nov 29, 202428.0628.1627.2127.6127.6197,500
Nov 27, 202427.0128.0526.2027.8827.88210,900
Nov 26, 202425.9127.2525.0426.7026.70132,200
Nov 25, 202426.6427.0525.8826.0926.09234,700
Nov 22, 202425.3426.1825.3426.0426.04129,300
Nov 21, 202424.3525.3723.7425.0425.04159,200
Nov 20, 202423.9224.5823.4124.3124.31168,400
Nov 19, 202422.4523.9122.3323.9123.91153,000
Nov 18, 202424.0024.6822.5322.7422.74279,500
Nov 15, 202427.3627.8224.1024.1024.10398,200
Nov 14, 202427.8029.1627.1127.4627.46352,400
Nov 13, 202427.2227.6025.7927.4127.41449,300
Nov 12, 202425.0029.8224.7527.2227.22678,100
Nov 11, 202422.7225.7222.6624.9524.95768,400
Nov 8, 202416.6522.8516.2022.0722.071,324,500
Nov 7, 202415.0816.1514.7215.4415.44179,000
Nov 6, 202415.0815.3714.4715.0815.08186,100
Nov 5, 202414.1014.5713.9114.5014.50116,700
Nov 4, 202414.0314.2613.9314.0714.0774,300
Nov 1, 202413.7514.2313.6414.2014.2061,600
Oct 31, 202414.1214.3513.5713.6313.6392,000
Oct 30, 202414.3114.5014.1914.2714.27115,000
Oct 29, 202414.3914.5214.1614.3414.3451,700
Oct 28, 202414.3214.7014.2014.5214.52204,500
Oct 25, 202414.4314.6414.1414.1614.16101,900
Oct 24, 202414.6714.8814.4214.4314.4344,000
Oct 23, 202414.7414.9014.3214.5914.5992,100
Oct 22, 202414.7814.9914.5114.8614.8667,500
Oct 21, 202415.0415.2514.6014.8114.81180,200
Oct 18, 202415.1315.1714.7915.1115.1167,300
Oct 17, 202415.8115.8815.0015.1415.1457,900
Oct 16, 202415.5615.8715.4515.6315.63104,100
Oct 15, 202415.1315.4514.5815.3015.3081,800
Oct 14, 202415.2715.4514.9215.1215.12141,000
Oct 11, 202415.2315.4514.9715.4315.4359,600
Oct 10, 202415.0815.3614.8815.2315.2360,600
Oct 9, 202415.6715.6714.8715.1115.1162,500
Oct 8, 202415.4815.8915.2215.7015.7051,300
Oct 7, 202416.0416.1115.2215.3915.3980,800
Oct 4, 202416.4416.4615.8216.0416.0462,100
Oct 3, 202416.4516.8515.8916.0516.05304,000
Oct 2, 202416.2416.6516.1816.5916.5989,600
Oct 1, 202416.2816.6815.6616.3716.37437,500
Sep 30, 202416.3016.7715.5116.1816.181,451,000
Sep 27, 202416.3217.1816.0616.4216.42240,400
Sep 26, 202416.2816.5015.8816.0016.00236,600
Sep 25, 202416.2216.4315.6616.0516.05251,400
Sep 24, 202414.0016.6413.9116.3516.35503,500
Sep 23, 202413.8513.9413.6213.6613.6644,300
Sep 20, 202413.6414.1113.5713.7613.76137,500
Sep 19, 202414.1414.1413.4813.6913.6946,400
Sep 18, 202413.5914.1113.3713.6313.6364,100
Sep 17, 202413.8414.2013.6513.6813.6864,700
Sep 16, 202413.7814.0413.5013.7513.7564,500
Sep 13, 202413.1413.7513.0113.7013.70126,900
Sep 12, 202413.0213.0412.7612.9512.95175,500
Sep 11, 202412.7713.1012.6612.9712.9770,100
Sep 10, 202413.4513.4512.8312.8512.8568,600
Sep 9, 202413.3813.7913.3213.4413.4449,800
Sep 6, 202413.4013.4012.8513.3213.3274,900
Sep 5, 202413.2313.4612.8513.4113.4197,100
Sep 4, 202412.9113.4712.9113.1813.1841,100
Sep 3, 202413.2813.4412.7813.1213.12108,400
Aug 30, 202413.5513.8013.0413.4413.44100,000
Aug 29, 202413.0713.8712.8813.5513.55153,800
Aug 28, 202413.0813.3512.4012.9012.90189,000
Aug 27, 202413.2613.8813.1413.2113.2188,900
Aug 26, 202412.5013.4612.0413.4513.45221,800
Aug 23, 202412.3112.7012.0012.4812.4856,000
Aug 22, 202412.4812.4812.0212.0912.0931,100
Aug 21, 202412.6512.7712.3312.5212.5266,200
Aug 20, 202412.5712.8712.3912.5212.5244,900
Aug 19, 202412.0512.8711.9612.7112.7158,000
Aug 16, 202412.3612.5112.0112.1112.1161,600
Aug 15, 202412.4212.6511.8812.4712.4777,500
Aug 14, 202412.7112.7311.7911.9711.97129,800
Aug 13, 202411.4112.7011.2212.6712.67398,400
Aug 12, 202410.2911.3610.2811.2511.25152,800
Aug 9, 202410.5010.509.9210.2110.2154,500
Aug 8, 20249.9710.899.9710.4310.4356,000
Aug 7, 202410.5011.089.879.879.87123,600
Aug 6, 20248.839.398.839.339.3384,600
Aug 5, 20249.259.268.618.808.80146,300
Aug 2, 20249.499.919.419.709.7090,700
Aug 1, 202410.6410.649.8410.0310.0376,200
Jul 31, 202410.6611.0510.3710.5810.5877,700
Jul 30, 202410.6510.7010.2810.6410.6462,500
Jul 29, 202410.7010.8310.4010.6110.6175,300
Jul 26, 202411.1511.2410.6510.7510.7559,600
Jul 25, 202410.6611.2110.5210.9010.90106,400
Jul 24, 202410.4610.8310.4010.5310.5371,600
Jul 23, 20249.8810.539.7910.5310.5370,500
Jul 22, 20249.7610.239.6710.1110.11116,300
Jul 19, 20249.649.719.519.669.6658,400
Jul 18, 202410.1810.299.519.629.6299,500
Jul 17, 202411.1911.2410.1210.3510.35115,300
Jul 16, 202410.6211.3510.6211.2511.25150,700
Jul 15, 202410.0910.6710.0110.5910.59105,900
Jul 12, 20249.7710.609.539.989.98244,600
Jul 11, 20248.799.928.749.629.62174,900
Jul 10, 20248.198.688.108.598.5984,100
Jul 9, 20247.868.177.708.148.14105,400
Jul 8, 20247.888.267.817.877.87113,200
Jul 5, 20247.607.857.487.787.78543,400
Jul 3, 20248.368.447.687.737.73176,600
Jul 2, 20248.278.478.128.428.42141,100
Jul 1, 20248.218.537.898.418.41370,900
Jun 28, 20249.299.658.228.228.221,053,300
Jun 27, 2024 1:10 Stock Splits
Jun 27, 20247.8010.897.719.539.531,085,200
Jun 26, 20248.208.507.707.907.90765,920
Jun 25, 20249.009.007.908.408.40781,510
Jun 24, 20249.509.909.509.609.6090,840
Jun 21, 20249.609.909.509.509.50458,600
Jun 20, 20249.209.709.109.609.6064,760
Jun 18, 20249.409.609.009.009.00149,560
Jun 17, 20249.509.709.109.309.30104,200
Jun 14, 20249.709.909.409.509.5039,310
Jun 13, 202410.0010.009.609.709.70238,580
Jun 12, 202410.3010.509.9010.0010.0038,580
Jun 11, 202410.2010.209.8010.2010.20123,780
Jun 10, 20249.3010.209.3010.2010.20161,300
Jun 7, 20249.609.809.409.509.5067,250
Jun 6, 20249.7010.009.209.609.6084,620
Jun 5, 20249.709.909.409.809.8065,000
Jun 4, 20249.9010.009.309.709.70173,420
Jun 3, 202410.0010.109.609.809.80384,540
May 31, 20249.4010.209.409.809.8045,630

Related Tickers

ATYR aTyr Pharma, Inc.
4.4700
+5.05%
 
PYPD PolyPid Ltd.
2.8000
0.00%
 
PLRZ Polyrizon Ltd.
0.9131
-26.95%
 
CRIS Curis, Inc.
2.4600
+9.33%
 
CRMD CorMedix Inc.
12.14
-0.65%
 
VSTM Verastem, Inc.
7.52
-3.22%
 
CTMX CytomX Therapeutics, Inc.
2.6500
+5.16%
 
FOLD Amicus Therapeutics, Inc.
6.07
-2.25%
 
ORIC ORIC Pharmaceuticals, Inc.
8.17
+2.51%
 
CPRX Catalyst Pharmaceuticals, Inc.
24.96
+1.55%