NasdaqGS - Nasdaq Real Time Price • USD
Rigel Pharmaceuticals, Inc. (RIGL)
As of 3:40 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.0500 | 1.0900 | 1.0100 | 1.0600 | 1.0600 | 617,405 |
| Apr 18, 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 1,237,700 |
| Apr 17, 2024 | 1.1400 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 578,000 |
| Apr 16, 2024 | 1.1400 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 754,900 |
| Apr 15, 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 768,500 |
| Apr 12, 2024 | 1.2100 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 3,746,300 |
| Apr 11, 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 581,200 |
| Apr 10, 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 892,200 |
| Apr 9, 2024 | 1.2800 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 3,445,500 |
| Apr 8, 2024 | 1.3200 | 1.3200 | 1.2200 | 1.2600 | 1.2600 | 6,360,500 |
| Apr 5, 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 1,411,600 |
| Apr 4, 2024 | 1.3600 | 1.3600 | 1.2700 | 1.2900 | 1.2900 | 857,100 |
| Apr 3, 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 544,800 |
| Apr 2, 2024 | 1.2700 | 1.3300 | 1.2600 | 1.3300 | 1.3300 | 800,800 |
| Apr 1, 2024 | 1.4400 | 1.4500 | 1.1800 | 1.3400 | 1.3400 | 3,723,900 |
| Mar 28, 2024 | 1.4700 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 782,300 |
| Mar 27, 2024 | 1.4300 | 1.5000 | 1.4000 | 1.4900 | 1.4900 | 681,300 |
| Mar 26, 2024 | 1.4600 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 349,100 |
| Mar 25, 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 800,400 |
| Mar 22, 2024 | 1.4600 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 766,900 |
| Mar 21, 2024 | 1.4300 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 642,000 |
| Mar 20, 2024 | 1.3900 | 1.4400 | 1.3400 | 1.4200 | 1.4200 | 1,802,400 |
| Mar 19, 2024 | 1.3400 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 1,886,400 |
| Mar 18, 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 636,900 |
| Mar 15, 2024 | 1.3100 | 1.4300 | 1.3000 | 1.3600 | 1.3600 | 1,279,300 |
| Mar 14, 2024 | 1.4400 | 1.4600 | 1.3200 | 1.3300 | 1.3300 | 2,578,300 |
| Mar 13, 2024 | 1.4900 | 1.5100 | 1.4400 | 1.4500 | 1.4500 | 1,037,800 |
| Mar 12, 2024 | 1.5200 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 1,214,800 |
| Mar 11, 2024 | 1.5800 | 1.6200 | 1.5000 | 1.5100 | 1.5100 | 1,347,900 |
| Mar 8, 2024 | 1.5500 | 1.5900 | 1.5000 | 1.5700 | 1.5700 | 2,223,100 |
| Mar 7, 2024 | 1.5900 | 1.6400 | 1.5100 | 1.5300 | 1.5300 | 2,816,100 |
| Mar 6, 2024 | 1.5400 | 1.7300 | 1.5300 | 1.5600 | 1.5600 | 3,438,800 |
| Mar 5, 2024 | 1.5000 | 1.5100 | 1.4300 | 1.4800 | 1.4800 | 1,362,700 |
| Mar 4, 2024 | 1.5600 | 1.5600 | 1.4600 | 1.4700 | 1.4700 | 1,537,200 |
| Mar 1, 2024 | 1.5200 | 1.6400 | 1.4900 | 1.5500 | 1.5500 | 1,345,100 |
| Feb 29, 2024 | 1.5700 | 1.5800 | 1.4600 | 1.5200 | 1.5200 | 1,246,000 |
| Feb 28, 2024 | 1.5000 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 1,372,200 |
| Feb 27, 2024 | 1.4500 | 1.5700 | 1.4400 | 1.5000 | 1.5000 | 1,454,300 |
| Feb 26, 2024 | 1.3400 | 1.5000 | 1.3200 | 1.4200 | 1.4200 | 2,414,400 |
| Feb 23, 2024 | 1.3300 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 1,013,800 |
| Feb 22, 2024 | 1.2100 | 1.3400 | 1.1500 | 1.3000 | 1.3000 | 2,339,600 |
| Feb 21, 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 408,600 |
| Feb 20, 2024 | 1.1700 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 818,200 |
| Feb 16, 2024 | 1.2200 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 557,600 |
| Feb 15, 2024 | 1.2000 | 1.2300 | 1.1600 | 1.2200 | 1.2200 | 1,095,900 |
| Feb 14, 2024 | 1.1500 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 630,000 |
| Feb 13, 2024 | 1.2000 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 1,053,000 |
| Feb 12, 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 775,100 |
| Feb 9, 2024 | 1.1400 | 1.2400 | 1.1400 | 1.2000 | 1.2000 | 794,200 |
| Feb 8, 2024 | 1.1100 | 1.1500 | 1.0800 | 1.1400 | 1.1400 | 723,600 |
| Feb 7, 2024 | 1.2100 | 1.2100 | 1.1100 | 1.1200 | 1.1200 | 1,034,300 |
| Feb 6, 2024 | 1.1900 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 861,200 |
| Feb 5, 2024 | 1.1400 | 1.2400 | 1.1300 | 1.1700 | 1.1700 | 982,000 |
| Feb 2, 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 854,800 |
| Feb 1, 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 984,900 |
| Jan 31, 2024 | 1.2400 | 1.2800 | 1.1700 | 1.1700 | 1.1700 | 812,300 |
| Jan 30, 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 572,300 |
| Jan 29, 2024 | 1.2800 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 826,700 |
| Jan 26, 2024 | 1.2600 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 716,900 |
| Jan 25, 2024 | 1.2400 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 548,500 |
| Jan 24, 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 663,500 |
| Jan 23, 2024 | 1.3100 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 908,300 |
| Jan 22, 2024 | 1.3500 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 1,189,800 |
| Jan 19, 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 724,500 |
| Jan 18, 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 614,000 |
| Jan 17, 2024 | 1.3200 | 1.3600 | 1.2800 | 1.3500 | 1.3500 | 895,700 |
| Jan 16, 2024 | 1.3300 | 1.3700 | 1.3100 | 1.3600 | 1.3600 | 919,200 |
| Jan 12, 2024 | 1.3800 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 512,200 |
| Jan 11, 2024 | 1.3700 | 1.3700 | 1.2900 | 1.3400 | 1.3400 | 609,600 |
| Jan 10, 2024 | 1.3500 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 520,200 |
| Jan 9, 2024 | 1.4800 | 1.4800 | 1.3200 | 1.3700 | 1.3700 | 1,269,800 |
| Jan 8, 2024 | 1.3800 | 1.5200 | 1.3000 | 1.4800 | 1.4800 | 1,480,300 |
| Jan 5, 2024 | 1.4900 | 1.5000 | 1.3700 | 1.3800 | 1.3800 | 1,020,300 |
| Jan 4, 2024 | 1.4900 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 1,106,100 |
| Jan 3, 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 705,200 |
| Jan 2, 2024 | 1.4500 | 1.5200 | 1.4200 | 1.4600 | 1.4600 | 1,017,400 |
| Dec 29, 2023 | 1.5200 | 1.5800 | 1.4300 | 1.4500 | 1.4500 | 730,000 |
| Dec 28, 2023 | 1.4700 | 1.5900 | 1.3700 | 1.5600 | 1.5600 | 1,589,600 |
| Dec 27, 2023 | 1.4100 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 545,200 |
| Dec 26, 2023 | 1.4200 | 1.4400 | 1.3700 | 1.4100 | 1.4100 | 939,900 |
| Dec 22, 2023 | 1.2800 | 1.4100 | 1.2500 | 1.4000 | 1.4000 | 1,304,800 |
| Dec 21, 2023 | 1.2400 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 427,600 |
| Dec 20, 2023 | 1.2300 | 1.2900 | 1.1800 | 1.2300 | 1.2300 | 1,051,600 |
| Dec 19, 2023 | 1.2900 | 1.2900 | 1.1900 | 1.2300 | 1.2300 | 1,136,100 |
| Dec 18, 2023 | 1.2900 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 619,900 |
| Dec 15, 2023 | 1.3200 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 1,387,700 |
| Dec 14, 2023 | 1.3000 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 882,400 |
| Dec 13, 2023 | 1.2300 | 1.3000 | 1.1900 | 1.3000 | 1.3000 | 1,020,700 |
| Dec 12, 2023 | 1.2700 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 475,200 |
| Dec 11, 2023 | 1.3500 | 1.3600 | 1.1600 | 1.2800 | 1.2800 | 1,380,300 |
| Dec 8, 2023 | 1.1700 | 1.3400 | 1.1400 | 1.3300 | 1.3300 | 1,745,200 |
| Dec 7, 2023 | 1.0800 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 677,500 |
| Dec 6, 2023 | 1.0900 | 1.1300 | 1.0500 | 1.0900 | 1.0900 | 753,100 |
| Dec 5, 2023 | 1.0800 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 516,300 |
| Dec 4, 2023 | 1.1000 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 627,300 |
| Dec 1, 2023 | 1.1200 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 790,500 |
| Nov 30, 2023 | 1.0900 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 956,500 |
| Nov 29, 2023 | 1.0400 | 1.1300 | 1.0400 | 1.0600 | 1.0600 | 574,200 |
| Nov 28, 2023 | 1.0100 | 1.0900 | 0.9900 | 1.0200 | 1.0200 | 1,047,400 |
| Nov 27, 2023 | 1.0600 | 1.0600 | 0.9700 | 0.9900 | 0.9900 | 14,649,400 |
| Nov 24, 2023 | 0.9900 | 1.0700 | 0.9800 | 1.0400 | 1.0400 | 389,300 |
| Nov 22, 2023 | 0.9500 | 1.0000 | 0.9100 | 0.9500 | 0.9500 | 392,500 |
| Nov 21, 2023 | 0.9200 | 0.9600 | 0.8300 | 0.9000 | 0.9000 | 447,000 |
| Nov 20, 2023 | 0.8800 | 0.9600 | 0.8500 | 0.9400 | 0.9400 | 599,400 |
| Nov 17, 2023 | 0.8100 | 0.9000 | 0.7900 | 0.9000 | 0.9000 | 854,900 |
| Nov 16, 2023 | 0.7900 | 0.8300 | 0.7700 | 0.8100 | 0.8100 | 510,900 |
| Nov 15, 2023 | 0.8500 | 0.8700 | 0.7900 | 0.7900 | 0.7900 | 579,200 |
| Nov 14, 2023 | 0.8100 | 0.8600 | 0.8100 | 0.8500 | 0.8500 | 656,800 |
| Nov 13, 2023 | 0.8100 | 0.8300 | 0.7500 | 0.8000 | 0.8000 | 400,000 |
| Nov 10, 2023 | 0.8200 | 0.8200 | 0.7600 | 0.8200 | 0.8200 | 549,600 |
| Nov 9, 2023 | 0.8900 | 0.8900 | 0.8000 | 0.8200 | 0.8200 | 523,000 |
| Nov 8, 2023 | 0.9000 | 0.9000 | 0.8200 | 0.8900 | 0.8900 | 1,174,700 |
| Nov 7, 2023 | 0.8400 | 0.8800 | 0.8100 | 0.8700 | 0.8700 | 423,600 |
| Nov 6, 2023 | 0.9000 | 0.9100 | 0.8200 | 0.8400 | 0.8400 | 575,700 |
| Nov 3, 2023 | 0.8000 | 0.9000 | 0.8000 | 0.8800 | 0.8800 | 781,900 |
| Nov 2, 2023 | 0.8000 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 318,100 |
| Nov 1, 2023 | 0.8200 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 392,900 |
| Oct 31, 2023 | 0.7800 | 0.8300 | 0.7600 | 0.8100 | 0.8100 | 338,300 |
| Oct 30, 2023 | 0.7500 | 0.7900 | 0.7300 | 0.7800 | 0.7800 | 603,900 |
| Oct 27, 2023 | 0.7500 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 441,200 |
| Oct 26, 2023 | 0.7400 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 645,400 |
| Oct 25, 2023 | 0.7800 | 0.7800 | 0.7100 | 0.7200 | 0.7200 | 928,100 |
| Oct 24, 2023 | 0.8200 | 0.8500 | 0.7800 | 0.7800 | 0.7800 | 913,900 |
| Oct 23, 2023 | 0.8300 | 0.8600 | 0.8000 | 0.8100 | 0.8100 | 14,632,900 |
| Oct 20, 2023 | 0.9200 | 0.9400 | 0.8500 | 0.8700 | 0.8700 | 586,800 |
| Oct 19, 2023 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 584,600 |
| Oct 18, 2023 | 0.9400 | 0.9900 | 0.9300 | 0.9500 | 0.9500 | 796,700 |
| Oct 17, 2023 | 0.9800 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 492,800 |
| Oct 16, 2023 | 0.9700 | 1.0000 | 0.9100 | 0.9700 | 0.9700 | 737,100 |
| Oct 13, 2023 | 0.9400 | 0.9800 | 0.9200 | 0.9400 | 0.9400 | 704,600 |
| Oct 12, 2023 | 0.9900 | 1.0000 | 0.9100 | 0.9400 | 0.9400 | 932,000 |
| Oct 11, 2023 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 574,100 |
| Oct 10, 2023 | 1.0100 | 1.0600 | 0.9900 | 1.0300 | 1.0300 | 543,700 |
| Oct 9, 2023 | 0.9700 | 1.0100 | 0.9400 | 0.9900 | 0.9900 | 814,300 |
| Oct 6, 2023 | 1.0300 | 1.0500 | 0.9700 | 1.0200 | 1.0200 | 853,400 |
| Oct 5, 2023 | 1.0300 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 694,900 |
| Oct 4, 2023 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 306,600 |
| Oct 3, 2023 | 1.0200 | 1.0200 | 0.9100 | 1.0200 | 1.0200 | 1,565,700 |
| Oct 2, 2023 | 1.0800 | 1.0900 | 1.0100 | 1.0300 | 1.0300 | 1,203,400 |
| Sep 29, 2023 | 1.1200 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 717,400 |
| Sep 28, 2023 | 1.1100 | 1.1300 | 1.0500 | 1.1200 | 1.1200 | 829,500 |
| Sep 27, 2023 | 1.1300 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 416,500 |
| Sep 26, 2023 | 1.1000 | 1.1800 | 1.0600 | 1.1400 | 1.1400 | 1,127,900 |
| Sep 25, 2023 | 1.0900 | 1.1300 | 1.0500 | 1.1100 | 1.1100 | 611,800 |
| Sep 22, 2023 | 1.1200 | 1.1200 | 1.0400 | 1.0900 | 1.0900 | 1,525,600 |
| Sep 21, 2023 | 1.0800 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 786,100 |
| Sep 20, 2023 | 1.1000 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 638,800 |
| Sep 19, 2023 | 1.0700 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 842,800 |
| Sep 18, 2023 | 1.1100 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 709,700 |
| Sep 15, 2023 | 1.1400 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 1,042,100 |
| Sep 14, 2023 | 1.1000 | 1.1800 | 1.0700 | 1.1400 | 1.1400 | 2,800,000 |
| Sep 13, 2023 | 1.0900 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 782,000 |
| Sep 12, 2023 | 1.1100 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 390,700 |
| Sep 11, 2023 | 1.1000 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 710,900 |
| Sep 8, 2023 | 1.0900 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 701,100 |
| Sep 7, 2023 | 1.1200 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 508,900 |
| Sep 6, 2023 | 1.1400 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 608,900 |
| Sep 5, 2023 | 1.1800 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 1,311,300 |
| Sep 1, 2023 | 1.1400 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 587,900 |
| Aug 31, 2023 | 1.2100 | 1.2300 | 1.1400 | 1.1400 | 1.1400 | 833,000 |
| Aug 30, 2023 | 1.2100 | 1.2300 | 1.1700 | 1.2200 | 1.2200 | 953,800 |
| Aug 29, 2023 | 1.1700 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 1,001,700 |
| Aug 28, 2023 | 1.1500 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 479,000 |
| Aug 25, 2023 | 1.1500 | 1.2000 | 1.1200 | 1.1700 | 1.1700 | 961,100 |
| Aug 24, 2023 | 1.1700 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 1,076,800 |
| Aug 23, 2023 | 1.1600 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 742,800 |
| Aug 22, 2023 | 1.2000 | 1.2100 | 1.1100 | 1.1600 | 1.1600 | 1,353,500 |
| Aug 21, 2023 | 1.1400 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 1,111,600 |
| Aug 18, 2023 | 1.1000 | 1.1800 | 1.0800 | 1.1400 | 1.1400 | 1,278,900 |
| Aug 17, 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 849,800 |
| Aug 16, 2023 | 1.1800 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 462,300 |
| Aug 15, 2023 | 1.1800 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 1,051,100 |
| Aug 14, 2023 | 1.1500 | 1.1900 | 1.1000 | 1.1900 | 1.1900 | 1,365,600 |
| Aug 11, 2023 | 1.1500 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 963,800 |
| Aug 10, 2023 | 1.1200 | 1.2100 | 1.1000 | 1.1700 | 1.1700 | 1,366,200 |
| Aug 9, 2023 | 1.1600 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 1,486,900 |
| Aug 8, 2023 | 1.2000 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 605,100 |
| Aug 7, 2023 | 1.2200 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 992,900 |
| Aug 4, 2023 | 1.2600 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 819,200 |
| Aug 3, 2023 | 1.2800 | 1.3200 | 1.2400 | 1.2600 | 1.2600 | 1,752,900 |
| Aug 2, 2023 | 1.3500 | 1.3500 | 1.2600 | 1.2900 | 1.2900 | 1,435,500 |
| Aug 1, 2023 | 1.3800 | 1.3900 | 1.3100 | 1.3300 | 1.3300 | 1,223,500 |
| Jul 31, 2023 | 1.3400 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 676,300 |
| Jul 28, 2023 | 1.2700 | 1.3400 | 1.2700 | 1.3300 | 1.3300 | 992,000 |
| Jul 27, 2023 | 1.2700 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 1,706,900 |
| Jul 26, 2023 | 1.2600 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 1,528,800 |
| Jul 25, 2023 | 1.2500 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 828,300 |
| Jul 24, 2023 | 1.2900 | 1.3100 | 1.2400 | 1.2700 | 1.2700 | 1,089,300 |
| Jul 21, 2023 | 1.3200 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 978,600 |
| Jul 20, 2023 | 1.3200 | 1.3600 | 1.2900 | 1.3000 | 1.3000 | 1,076,800 |
| Jul 19, 2023 | 1.3200 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 1,168,300 |
| Jul 18, 2023 | 1.3400 | 1.3700 | 1.2900 | 1.3100 | 1.3100 | 1,236,400 |
| Jul 17, 2023 | 1.2700 | 1.3700 | 1.2600 | 1.3300 | 1.3300 | 1,740,700 |
| Jul 14, 2023 | 1.3000 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 1,108,300 |
| Jul 13, 2023 | 1.3100 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 986,900 |
| Jul 12, 2023 | 1.3300 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 950,400 |
| Jul 11, 2023 | 1.3200 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 860,900 |
| Jul 10, 2023 | 1.3100 | 1.3700 | 1.2900 | 1.3200 | 1.3200 | 1,015,000 |
| Jul 7, 2023 | 1.3900 | 1.4300 | 1.3000 | 1.3200 | 1.3200 | 1,953,100 |
| Jul 6, 2023 | 1.3900 | 1.4000 | 1.3200 | 1.3900 | 1.3900 | 1,680,900 |
| Jul 5, 2023 | 1.3200 | 1.4000 | 1.2900 | 1.3800 | 1.3800 | 1,689,400 |
| Jul 3, 2023 | 1.3200 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 728,000 |
| Jun 30, 2023 | 1.3400 | 1.3500 | 1.2600 | 1.2900 | 1.2900 | 2,001,900 |
| Jun 29, 2023 | 1.3700 | 1.4000 | 1.3200 | 1.3400 | 1.3400 | 1,367,000 |
| Jun 28, 2023 | 1.4000 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 1,698,500 |
| Jun 27, 2023 | 1.5400 | 1.5400 | 1.3700 | 1.3900 | 1.3900 | 2,104,400 |
| Jun 26, 2023 | 1.6700 | 1.6700 | 1.5400 | 1.5400 | 1.5400 | 2,746,800 |
| Jun 23, 2023 | 1.7000 | 1.7700 | 1.6600 | 1.6800 | 1.6800 | 2,583,900 |
| Jun 22, 2023 | 1.6600 | 1.7400 | 1.6300 | 1.7100 | 1.7100 | 1,792,400 |
| Jun 21, 2023 | 1.5500 | 1.7000 | 1.5500 | 1.6700 | 1.6700 | 2,381,900 |
| Jun 20, 2023 | 1.6000 | 1.6500 | 1.5300 | 1.5600 | 1.5600 | 1,215,800 |
| Jun 16, 2023 | 1.6800 | 1.6800 | 1.5800 | 1.6000 | 1.6000 | 1,869,500 |
| Jun 15, 2023 | 1.5300 | 1.6800 | 1.5100 | 1.6500 | 1.6500 | 2,103,500 |
| Jun 14, 2023 | 1.6100 | 1.6200 | 1.5200 | 1.5400 | 1.5400 | 1,247,300 |
| Jun 13, 2023 | 1.6600 | 1.7000 | 1.5700 | 1.6000 | 1.6000 | 1,799,000 |
| Jun 12, 2023 | 1.6200 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 1,374,500 |
| Jun 9, 2023 | 1.6200 | 1.6700 | 1.5800 | 1.6100 | 1.6100 | 1,341,500 |
| Jun 8, 2023 | 1.5800 | 1.6300 | 1.5400 | 1.6200 | 1.6200 | 1,294,300 |
| Jun 7, 2023 | 1.5200 | 1.6000 | 1.4700 | 1.5600 | 1.5600 | 2,720,500 |
| Jun 6, 2023 | 1.4200 | 1.5800 | 1.4100 | 1.5100 | 1.5100 | 2,539,800 |
| Jun 5, 2023 | 1.3900 | 1.4900 | 1.3800 | 1.4100 | 1.4100 | 1,294,800 |
| Jun 2, 2023 | 1.4100 | 1.4200 | 1.3400 | 1.4000 | 1.4000 | 1,378,300 |
| Jun 1, 2023 | 1.4100 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 913,100 |
| May 31, 2023 | 1.3500 | 1.4300 | 1.3300 | 1.4000 | 1.4000 | 1,621,200 |
| May 30, 2023 | 1.3000 | 1.4000 | 1.3000 | 1.3700 | 1.3700 | 2,101,300 |
| May 26, 2023 | 1.3200 | 1.3600 | 1.2500 | 1.3200 | 1.3200 | 1,397,300 |
| May 25, 2023 | 1.3300 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 1,709,900 |
| May 24, 2023 | 1.4300 | 1.4300 | 1.3100 | 1.3300 | 1.3300 | 1,736,500 |
| May 23, 2023 | 1.5300 | 1.5300 | 1.3600 | 1.4200 | 1.4200 | 2,891,000 |
| May 22, 2023 | 1.5300 | 1.6100 | 1.4200 | 1.5400 | 1.5400 | 4,613,100 |
| May 19, 2023 | 1.4400 | 1.6400 | 1.3300 | 1.5800 | 1.5800 | 7,919,100 |
| May 18, 2023 | 1.7500 | 1.9600 | 1.2100 | 1.3000 | 1.3000 | 13,104,200 |
| May 17, 2023 | 1.3000 | 1.8800 | 1.2600 | 1.8200 | 1.8200 | 14,844,900 |
| May 16, 2023 | 1.3500 | 1.3800 | 1.2700 | 1.2900 | 1.2900 | 1,912,700 |
| May 15, 2023 | 1.2500 | 1.4200 | 1.2300 | 1.3400 | 1.3400 | 2,410,100 |
| May 12, 2023 | 1.1500 | 1.3100 | 1.1400 | 1.2500 | 1.2500 | 2,351,000 |
| May 11, 2023 | 1.1600 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 1,075,000 |
| May 10, 2023 | 1.1600 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 1,048,100 |
| May 9, 2023 | 1.1800 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 1,262,700 |
| May 8, 2023 | 1.1700 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 921,400 |
| May 5, 2023 | 1.1700 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 1,556,400 |
| May 4, 2023 | 1.1500 | 1.1800 | 1.1000 | 1.1700 | 1.1700 | 1,768,400 |
| May 3, 2023 | 1.1200 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 2,023,600 |
| May 2, 2023 | 1.1900 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 1,389,300 |
| May 1, 2023 | 1.1100 | 1.2100 | 1.1100 | 1.1900 | 1.1900 | 1,213,500 |
| Apr 28, 2023 | 1.1200 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 1,860,600 |
| Apr 27, 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 817,100 |
| Apr 26, 2023 | 1.1000 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 1,956,700 |
| Apr 25, 2023 | 1.1400 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 781,600 |
| Apr 24, 2023 | 1.1900 | 1.2100 | 1.1100 | 1.1700 | 1.1700 | 2,041,300 |
| Apr 21, 2023 | 1.1800 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 1,253,200 |
| Apr 20, 2023 | 1.2200 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 1,519,500 |
| Apr 19, 2023 | 1.2200 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 805,000 |
Related Tickers
SLNCF Silence Therapeutics plc
8.00
0.00%
LXRX Lexicon Pharmaceuticals, Inc.
1.6350
+0.31%
CDXS Codexis, Inc.
2.8000
0.00%
SGMO Sangamo Therapeutics, Inc.
0.5000
+3.06%
CDTX Cidara Therapeutics, Inc.
0.7030
-2.63%
VSTM Verastem, Inc.
9.85
-3.71%
CRIS Curis, Inc.
14.55
-4.40%
AKBA Akebia Therapeutics, Inc.
1.3350
-3.96%
RNAC Cartesian Therapeutics, Inc.
17.56
+1.62%
BDTX Black Diamond Therapeutics, Inc.
5.35
+0.94%