Rigel Pharmaceuticals, Inc. (RIGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:00AM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 1.1300 | 1.1560 | 1.1300 | 1.1450 | 1.1450 | 67,710 |
| 23 abr 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 518,800 |
| 22 abr 2024 | 1.0600 | 1.1400 | 1.0600 | 1.1300 | 1.1300 | 3,339,900 |
| 19 abr 2024 | 1.0500 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 812,700 |
| 18 abr 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 1,237,700 |
| 17 abr 2024 | 1.1400 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 578,000 |
| 16 abr 2024 | 1.1400 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 754,900 |
| 15 abr 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 768,500 |
| 12 abr 2024 | 1.2100 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 3,746,300 |
| 11 abr 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 581,200 |
| 10 abr 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 892,200 |
| 09 abr 2024 | 1.2800 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 3,445,500 |
| 08 abr 2024 | 1.3200 | 1.3200 | 1.2200 | 1.2600 | 1.2600 | 6,360,500 |
| 05 abr 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 1,411,600 |
| 04 abr 2024 | 1.3600 | 1.3600 | 1.2700 | 1.2900 | 1.2900 | 857,100 |
| 03 abr 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 544,800 |
| 02 abr 2024 | 1.2700 | 1.3300 | 1.2600 | 1.3300 | 1.3300 | 800,800 |
| 01 abr 2024 | 1.4400 | 1.4500 | 1.1800 | 1.3400 | 1.3400 | 3,723,900 |
| 28 mar 2024 | 1.4700 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 782,300 |
| 27 mar 2024 | 1.4300 | 1.5000 | 1.4000 | 1.4900 | 1.4900 | 681,300 |
| 26 mar 2024 | 1.4600 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 349,100 |
| 25 mar 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 800,400 |
| 22 mar 2024 | 1.4600 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 766,900 |
| 21 mar 2024 | 1.4300 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 642,000 |
| 20 mar 2024 | 1.3900 | 1.4400 | 1.3400 | 1.4200 | 1.4200 | 1,802,400 |
| 19 mar 2024 | 1.3400 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 1,886,400 |
| 18 mar 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 636,900 |
| 15 mar 2024 | 1.3100 | 1.4300 | 1.3000 | 1.3600 | 1.3600 | 1,279,300 |
| 14 mar 2024 | 1.4400 | 1.4600 | 1.3200 | 1.3300 | 1.3300 | 2,578,300 |
| 13 mar 2024 | 1.4900 | 1.5100 | 1.4400 | 1.4500 | 1.4500 | 1,037,800 |
| 12 mar 2024 | 1.5200 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 1,214,800 |
| 11 mar 2024 | 1.5800 | 1.6200 | 1.5000 | 1.5100 | 1.5100 | 1,347,900 |
| 08 mar 2024 | 1.5500 | 1.5900 | 1.5000 | 1.5700 | 1.5700 | 2,223,100 |
| 07 mar 2024 | 1.5900 | 1.6400 | 1.5100 | 1.5300 | 1.5300 | 2,816,100 |
| 06 mar 2024 | 1.5400 | 1.7300 | 1.5300 | 1.5600 | 1.5600 | 3,438,800 |
| 05 mar 2024 | 1.5000 | 1.5100 | 1.4300 | 1.4800 | 1.4800 | 1,362,700 |
| 04 mar 2024 | 1.5600 | 1.5600 | 1.4600 | 1.4700 | 1.4700 | 1,537,200 |
| 01 mar 2024 | 1.5200 | 1.6400 | 1.4900 | 1.5500 | 1.5500 | 1,345,100 |
| 29 feb 2024 | 1.5700 | 1.5800 | 1.4600 | 1.5200 | 1.5200 | 1,246,000 |
| 28 feb 2024 | 1.5000 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 1,372,200 |
| 27 feb 2024 | 1.4500 | 1.5700 | 1.4400 | 1.5000 | 1.5000 | 1,454,300 |
| 26 feb 2024 | 1.3400 | 1.5000 | 1.3200 | 1.4200 | 1.4200 | 2,414,400 |
| 23 feb 2024 | 1.3300 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 1,013,800 |
| 22 feb 2024 | 1.2100 | 1.3400 | 1.1500 | 1.3000 | 1.3000 | 2,339,600 |
| 21 feb 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 408,600 |
| 20 feb 2024 | 1.1700 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 818,200 |
| 16 feb 2024 | 1.2200 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 557,600 |
| 15 feb 2024 | 1.2000 | 1.2300 | 1.1600 | 1.2200 | 1.2200 | 1,095,900 |
| 14 feb 2024 | 1.1500 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 630,000 |
| 13 feb 2024 | 1.2000 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 1,053,000 |
| 12 feb 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 775,100 |
| 09 feb 2024 | 1.1400 | 1.2400 | 1.1400 | 1.2000 | 1.2000 | 794,200 |
| 08 feb 2024 | 1.1100 | 1.1500 | 1.0800 | 1.1400 | 1.1400 | 723,600 |
| 07 feb 2024 | 1.2100 | 1.2100 | 1.1100 | 1.1200 | 1.1200 | 1,034,300 |
| 06 feb 2024 | 1.1900 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 861,200 |
| 05 feb 2024 | 1.1400 | 1.2400 | 1.1300 | 1.1700 | 1.1700 | 982,000 |
| 02 feb 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 854,800 |
| 01 feb 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 984,900 |
| 31 ene 2024 | 1.2400 | 1.2800 | 1.1700 | 1.1700 | 1.1700 | 812,300 |
| 30 ene 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 572,300 |
| 29 ene 2024 | 1.2800 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 826,700 |
| 26 ene 2024 | 1.2600 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 716,900 |
| 25 ene 2024 | 1.2400 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 548,500 |
| 24 ene 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 663,500 |
| 23 ene 2024 | 1.3100 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 908,300 |
| 22 ene 2024 | 1.3500 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 1,189,800 |
| 19 ene 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 724,500 |
| 18 ene 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 614,000 |
| 17 ene 2024 | 1.3200 | 1.3600 | 1.2800 | 1.3500 | 1.3500 | 895,700 |
| 16 ene 2024 | 1.3300 | 1.3700 | 1.3100 | 1.3600 | 1.3600 | 919,200 |
| 12 ene 2024 | 1.3800 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 512,200 |
| 11 ene 2024 | 1.3700 | 1.3700 | 1.2900 | 1.3400 | 1.3400 | 609,600 |
| 10 ene 2024 | 1.3500 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 520,200 |
| 09 ene 2024 | 1.4800 | 1.4800 | 1.3200 | 1.3700 | 1.3700 | 1,269,800 |
| 08 ene 2024 | 1.3800 | 1.5200 | 1.3000 | 1.4800 | 1.4800 | 1,480,300 |
| 05 ene 2024 | 1.4900 | 1.5000 | 1.3700 | 1.3800 | 1.3800 | 1,020,300 |
| 04 ene 2024 | 1.4900 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 1,106,100 |
| 03 ene 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 705,200 |
| 02 ene 2024 | 1.4500 | 1.5200 | 1.4200 | 1.4600 | 1.4600 | 1,017,400 |
| 29 dic 2023 | 1.5200 | 1.5800 | 1.4300 | 1.4500 | 1.4500 | 730,000 |
| 28 dic 2023 | 1.4700 | 1.5900 | 1.3700 | 1.5600 | 1.5600 | 1,589,600 |
| 27 dic 2023 | 1.4100 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 545,200 |
| 26 dic 2023 | 1.4200 | 1.4400 | 1.3700 | 1.4100 | 1.4100 | 939,900 |
| 22 dic 2023 | 1.2800 | 1.4100 | 1.2500 | 1.4000 | 1.4000 | 1,304,800 |
| 21 dic 2023 | 1.2400 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 427,600 |
| 20 dic 2023 | 1.2300 | 1.2900 | 1.1800 | 1.2300 | 1.2300 | 1,051,600 |
| 19 dic 2023 | 1.2900 | 1.2900 | 1.1900 | 1.2300 | 1.2300 | 1,136,100 |
| 18 dic 2023 | 1.2900 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 619,900 |
| 15 dic 2023 | 1.3200 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 1,387,700 |
| 14 dic 2023 | 1.3000 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 882,400 |
| 13 dic 2023 | 1.2300 | 1.3000 | 1.1900 | 1.3000 | 1.3000 | 1,020,700 |
| 12 dic 2023 | 1.2700 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 475,200 |
| 11 dic 2023 | 1.3500 | 1.3600 | 1.1600 | 1.2800 | 1.2800 | 1,380,300 |
| 08 dic 2023 | 1.1700 | 1.3400 | 1.1400 | 1.3300 | 1.3300 | 1,745,200 |
| 07 dic 2023 | 1.0800 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 677,500 |
| 06 dic 2023 | 1.0900 | 1.1300 | 1.0500 | 1.0900 | 1.0900 | 753,100 |
| 05 dic 2023 | 1.0800 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 516,300 |
| 04 dic 2023 | 1.1000 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 627,300 |
| 01 dic 2023 | 1.1200 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 790,500 |
| 30 nov 2023 | 1.0900 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 956,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.