Historical Data for Rigel Pharmaceuticals Inc. (RIGL)

$ 2.31 0.00 (0.00%) Volume: 61 4:00 PM EST Nov 11, 2019
Pre-Market:  $ 2.31 0.00 (0.00%) Volume: 61 8:59 AM EST Nov 12, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/11/19 2.25 2.34 2.165 2.31 918.37k 0.06 2.67% 2.31 2.09m 4,269
11/08/19 2.08 2.27 2.08 2.25 1.11m 0.13 6.13% 2.25 2.46m 5,358
11/07/19 2.14 2.18 2.11 2.12 758.05k 0.01 0.47% 2.12 1.62m 3,601
11/06/19 2.21 2.3599 2.04 2.11 1.48m -0.06 -2.76% 2.11 3.18m 7,586
11/05/19 2.16 2.23 2.15 2.17 773.96k 0.02 0.93% 2.17 1.69m 3,553
11/04/19 2.20 2.235 2.13 2.15 856.04k -0.01 -0.46% 2.15 1.86m 4,483
11/01/19 2.05 2.22 2.04 2.16 2.33m 0.11 5.37% 2.16 5.04m 5,605
10/31/19 2.12 2.15 2.02 2.05 886.29k -0.09 -4.21% 2.05 1.82m 3,953
10/30/19 2.18 2.19 2.08 2.14 1.68m -0.03 -1.38% 2.14 3.57m 3,610
10/29/19 2.30 2.30 2.15 2.17 1.57m -0.14 -6.06% 2.17 3.47m 6,185
10/28/19 2.14 2.31 2.05 2.31 1.82m 0.21 10.00% 2.31 4.08m 5,962
10/25/19 2.06 2.12 1.99 2.10 1.51m 0.05 2.44% 2.10 3.14m 5,938
10/24/19 1.77 2.09 1.74 2.05 2.85m 0.30 17.14% 2.05 5.7m 9,628
10/23/19 1.70 1.871 1.61 1.75 2.58m 0.06 3.55% 1.75 4.6m 7,529
10/22/19 1.67 1.73 1.6504 1.69 639.56k 0.01 0.60% 1.69 1.09m 2,353
10/21/19 1.64 1.70 1.59 1.68 923.91k 0.045 2.75% 1.68 1.53m 4,323
10/18/19 1.61 1.65 1.56 1.635 1.74m 0.035 2.19% 1.635 2.77m 6,512
10/17/19 1.65 1.67 1.59 1.60 5.09m -0.04 -2.44% 1.60 8.21m 7,417
10/16/19 1.69 1.725 1.625 1.64 2.84m -0.05 -2.96% 1.64 4.78m 5,447
10/15/19 1.67 1.72 1.66 1.69 2.77m 0.03 1.81% 1.69 4.68m 6,966
10/14/19 1.65 1.72 1.6301 1.66 701.58k 0.00 0.00% 1.66 1.18m 3,443