Premium
Rigel Pharmaceuticals Inc (RIGL)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 16.82 | 17.365 | 14.63 | 423061 | 16.58278659 | CS |
| 4 | -10.04 | -37.3790022338 | 26.86 | 27.87 | 14.63 | 244362 | 18.99778436 | CS |
| 12 | 1.34 | 8.65633074935 | 15.48 | 29.82 | 13.5705 | 217919 | 21.02272135 | CS |
| 26 | 8.61 | 104.872107186 | 8.21 | 29.82 | 7.4843 | 181200 | 17.31293406 | CS |
| 52 | 2.32 | 16 | 14.5 | 29.82 | 7.4843 | 785039 | 12.3596067 | CS |
| 156 | -10.18 | -37.7037037037 | 27 | 35.15 | 6.4 | 2164769 | 13.74496652 | CS |
| 260 | -4.38 | -20.6603773585 | 21.2 | 55 | 6.4 | 2460096 | 22.85530868 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 16.82 | 0.35 | 2.13 | 16.469999 | 17.16 | 15.77 | 1572937 |
| 1735601700 | 16.469999 | -0.03 | -0.18 | 16.35 | 16.86 | 15.61 | 621539 |
| 1735342500 | 16.5 | -0.76 | -4.40 | 17.27 | 17.27 | 16.17 | 338790 |
| 1735256100 | 17.26 | 0.82 | 4.99 | 16.44 | 17.365 | 15.98 | 247600 |
| 1735077840 | 16.44 | -0.71 | -4.14 | 16.82 | 16.82 | 14.63 | 490880 |
| 1734996900 | 17.15 | 0.06 | 0.35 | 17.08 | 17.21 | 16.379999 | 111301 |
| 1734737700 | 17.09 | -0.12 | -0.70 | 16.85 | 17.76 | 16.85 | 413263 |
| 1734651300 | 17.21 | 0.14 | 0.82 | 17.35 | 17.6531 | 16.68 | 130905 |
| 1734564900 | 17.07 | -1.38 | -7.48 | 18.68 | 18.83 | 16.71 | 153822 |
| 1734478500 | 18.45 | -0.69 | -3.61 | 19.14 | 19.7 | 18.34 | 137675 |
| 1734392100 | 19.14 | 0.23 | 1.22 | 18.73 | 19.7999 | 18.4 | 153311 |
| 1734132900 | 18.91 | -0.1 | -0.53 | 19.1 | 19.5743 | 18.4 | 189906 |
| 1734046500 | 19.01 | -0.52 | -2.66 | 19.21 | 19.93 | 18.75 | 193791 |
| 1733960100 | 19.53 | -1.03 | -5.01 | 20.1 | 20.89 | 19.28 | 218329 |
| 1733873700 | 20.56 | -2.6 | -11.23 | 22.37 | 23.275 | 20.2601 | 576135 |
| 1733787300 | 23.16 | -2.29 | -9.00 | 25.24 | 25.7 | 23.15 | 290227 |
| 1733528100 | 25.45 | -0.58 | -2.23 | 26.22 | 26.32 | 25.35 | 101057 |
| 1733441700 | 26.03 | -0.46 | -1.74 | 26.41 | 27.26 | 25.79 | 120355 |
| 1733355300 | 26.49 | -0.56 | -2.07 | 27.04 | 27.255 | 26.16 | 119988 |
| 1733268900 | 27.05 | 0 | 0.00 | 26.81 | 27.87 | 26.33 | 145692 |
| 1733182500 | 27.05 | -0.56 | -2.03 | 28.81 | 29.5 | 26.15 | 327266 |
| 1732917840 | 27.61 | -0.27 | -0.97 | 28.06 | 28.155 | 27.21 | 97549 |
| 1732750500 | 27.88 | 1.18 | 4.42 | 27.01 | 28.05 | 26.1989 | 210855 |
| 1732664100 | 26.7 | 0.61 | 2.34 | 25.91 | 27.25 | 25.04 | 132210 |
| 1732577700 | 26.09 | 0.05 | 0.19 | 26.64 | 27.05 | 25.8778 | 231775 |
| 1732318500 | 26.04 | 1 | 3.99 | 25.34 | 26.18 | 25.34 | 129267 |
| 1732232100 | 25.04 | 0.73 | 3.00 | 24.35 | 25.37 | 23.74 | 159240 |
| 1732145700 | 24.31 | 0.4 | 1.67 | 23.92 | 24.58 | 23.41 | 168439 |
| 1732059300 | 23.91 | 1.17 | 5.15 | 22.45 | 23.91 | 22.3275 | 152986 |
| 1731972900 | 22.74 | -1.36 | -5.64 | 24 | 24.6769 | 22.525 | 279545 |
| 1731713700 | 24.1 | -3.36 | -12.24 | 27.35 | 27.82 | 24.1 | 398155 |
| 1731627300 | 27.46 | 0.05 | 0.18 | 27.8 | 29.16 | 27.11 | 352418 |
| 1731540900 | 27.41 | 0.19 | 0.70 | 27.22 | 27.5999 | 25.7901 | 449338 |
| 1731454500 | 27.22 | 2.27 | 9.10 | 25 | 29.82 | 24.75 | 678052 |
| 1731368100 | 24.95 | 2.88 | 13.05 | 22.72 | 25.72 | 22.66 | 768549 |
| 1731108900 | 22.07 | 6.63 | 42.94 | 16.649999 | 22.85 | 16.2 | 1323384 |
| 1731022500 | 15.44 | 0.36 | 2.39 | 15.08 | 16.149999 | 14.72 | 178464 |
| 1730936100 | 15.08 | 0.58 | 4.00 | 15.08 | 15.37 | 14.47 | 185282 |
| 1730849700 | 14.5 | 0.43 | 3.06 | 14.1 | 14.57 | 13.91 | 116679 |
| 1730763300 | 14.07 | -0.13 | -0.92 | 14.03 | 14.26 | 13.9277 | 74308 |
| 1730500500 | 14.2 | 0.57 | 4.18 | 13.75 | 14.23 | 13.6368 | 61623 |
| 1730414100 | 13.63 | -0.64 | -4.48 | 14.12 | 14.35 | 13.5705 | 91985 |
| 1730327700 | 14.27 | -0.07 | -0.49 | 14.31 | 14.5 | 14.19 | 115035 |
| 1730241300 | 14.34 | -0.18 | -1.24 | 14.39 | 14.52 | 14.16 | 51655 |
| 1730154900 | 14.52 | 0.36 | 2.54 | 14.32 | 14.7 | 14.2 | 204475 |
| 1729895700 | 14.16 | -0.27 | -1.87 | 14.43 | 14.64 | 14.14 | 101869 |
| 1729809300 | 14.43 | -0.16 | -1.10 | 14.67 | 14.88 | 14.42 | 44031 |
| 1729722900 | 14.59 | -0.27 | -1.82 | 14.74 | 14.9 | 14.32 | 92103 |
| 1729636500 | 14.86 | 0.05 | 0.34 | 14.78 | 14.99 | 14.51 | 67532 |
| 1729550100 | 14.81 | -0.3 | -1.99 | 15.04 | 15.245 | 14.6 | 180169 |
| 1729290900 | 15.11 | -0.03 | -0.20 | 15.13 | 15.17 | 14.79 | 67311 |
| 1729204500 | 15.14 | -0.49 | -3.13 | 15.81 | 15.89 | 15 | 57909 |
| 1729118100 | 15.63 | 0.33 | 2.16 | 15.56 | 15.87 | 15.45 | 104056 |
| 1729031700 | 15.3 | 0.18 | 1.19 | 15.13 | 15.445 | 14.58 | 81801 |
| 1728945300 | 15.12 | -0.31 | -2.01 | 15.27 | 15.45 | 14.92 | 140982 |
| 1728686100 | 15.43 | 0.2 | 1.31 | 15.23 | 15.45 | 14.965 | 59554 |
| 1728599700 | 15.23 | 0.12 | 0.79 | 15.08 | 15.36 | 14.8778 | 60638 |
| 1728513300 | 15.11 | -0.59 | -3.76 | 15.67 | 15.67 | 14.87 | 62531 |
| 1728426900 | 15.7 | 0.31 | 2.01 | 15.48 | 15.885 | 15.22 | 51254 |
| 1728340500 | 15.39 | -0.65 | -4.05 | 16.04 | 16.11 | 15.22 | 80704 |
| 1728081300 | 16.04 | -0.01 | -0.06 | 16.44 | 16.462399 | 15.82 | 62060 |
| 1727994900 | 16.05 | -0.54 | -3.25 | 16.45 | 16.85 | 15.89 | 303955 |
| 1727908500 | 16.59 | 0.22 | 1.34 | 16.239999 | 16.649999 | 16.18 | 89694 |
| 1727822100 | 16.37 | 0.19 | 1.17 | 16.28 | 16.68 | 15.66 | 437514 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
