XNAS
Datos históricos de Rigel Pharmaceuticals, Inc.
Rigel Pharmaceuticals, Inc. · RIGL
$49.08
▲ +0.16 (+0.33%)
Última operación · 10/10/2026, 18:18:55 UTC
- Variación en el periodo
- +74.17%
- Máximo
- US$52.24
- 28 de noviembre de 2025
- Mínimo
- US$24.95
- 19 de marzo de 2026
- Volumen medio diario
- 0.41 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 48.60 | 50.49 | 48.60 | 49.08 | +0.74% | 279,362.929 |
| 8 oct 2026 | 47.33 | 48.89 | 46.56 | 48.72 | +1.52% | 216,848.483 |
| 7 oct 2026 | 45.64 | 48.15 | 45.22 | 47.99 | +4.08% | 232,584.981 |
| 6 oct 2026 | 48.18 | 48.18 | 45.93 | 46.11 | −3.52% | 202,598.759 |
| 5 oct 2026 | 47.02 | 48.83 | 46.93 | 47.79 | +1.36% | 391,628.212 |
| 2 oct 2026 | 47.66 | 48.00 | 46.45 | 47.15 | +0.38% | 185,673.885 |
| 1 oct 2026 | 48.05 | 48.87 | 46.81 | 46.97 | −2.45% | 234,998.728 |
| 30 sep 2026 | 49.27 | 49.70 | 47.80 | 48.15 | −1.51% | 252,210.083 |
| 29 sep 2026 | 49.38 | 49.70 | 48.61 | 48.89 | −0.95% | 182,255.953 |
| 28 sep 2026 | 48.16 | 49.65 | 47.49 | 49.36 | +2.45% | 180,879.266 |
| 25 sep 2026 | 48.23 | 48.53 | 47.20 | 48.18 | +0.61% | 204,930.229 |
| 24 sep 2026 | 47.87 | 48.14 | 47.00 | 47.89 | −0.50% | 143,824.527 |
| 23 sep 2026 | 48.62 | 48.69 | 46.91 | 48.13 | −1.41% | 151,375.38 |
| 22 sep 2026 | 47.50 | 49.02 | 47.23 | 48.82 | +3.67% | 242,877.087 |
| 21 sep 2026 | 47.13 | 47.51 | 46.49 | 47.09 | +0.96% | 164,839.026 |
| 18 sep 2026 | 45.54 | 46.99 | 45.24 | 46.64 | +1.72% | 939,569.835 |
| 17 sep 2026 | 45.25 | 46.27 | 45.14 | 45.85 | +3.08% | 165,748.137 |
| 16 sep 2026 | 44.14 | 45.37 | 43.78 | 44.48 | +0.27% | 226,406.323 |
| 15 sep 2026 | 45.14 | 46.26 | 44.22 | 44.36 | −2.18% | 269,889.272 |
| 14 sep 2026 | 47.32 | 47.53 | 44.96 | 45.35 | −4.00% | 335,807.273 |
| 11 sep 2026 | 47.84 | 47.86 | 47.00 | 47.24 | −0.08% | 187,183.335 |
| 10 sep 2026 | 46.69 | 47.35 | 46.28 | 47.28 | +0.13% | 131,329.064 |
| 9 sep 2026 | 46.85 | 47.88 | 46.78 | 47.22 | −0.32% | 177,148.611 |
| 8 sep 2026 | 48.09 | 48.11 | 46.61 | 47.37 | −2.67% | 248,396.021 |
| 4 sep 2026 | 48.04 | 48.87 | 47.77 | 48.67 | +0.35% | 104,968.106 |
| 3 sep 2026 | 49.51 | 49.90 | 48.09 | 48.50 | −1.86% | 190,389.992 |
| 2 sep 2026 | 48.00 | 49.70 | 47.73 | 49.42 | +4.04% | 184,699.855 |
| 1 sep 2026 | 46.15 | 47.85 | 46.15 | 47.50 | +2.86% | 205,505.323 |
| 31 ago 2026 | 46.04 | 46.59 | 45.31 | 46.18 | −0.65% | 243,090.256 |
| 28 ago 2026 | 46.46 | 46.79 | 45.68 | 46.48 | −0.81% | 246,125.051 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.