Premium
Rigel Pharmaceuticals Inc (RIGL)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.11 | 3.802672148 | 29.19 | 31.15 | 28.46 | 351237 | 29.98206389 | CS |
| 4 | 1.6 | 5.57491289199 | 28.7 | 33.01 | 25.45 | 458759 | 29.12689078 | CS |
| 12 | 2.02 | 7.14285714286 | 28.28 | 33.17 | 24.82 | 365591 | 28.90716571 | CS |
| 26 | -13.79 | -31.276933545 | 44.09 | 49.96 | 24.82 | 397446 | 34.51989531 | CS |
| 52 | 10.07 | 49.7775580821 | 20.23 | 52.24 | 18.14 | 473696 | 34.14974397 | CS |
| 156 | 28.91 | 2079.85611511 | 1.39 | 52.24 | 0.712 | 688968 | 10.41073207 | CS |
| 260 | 26.56 | 710.160427807 | 3.74 | 52.24 | 0.64 | 1597406 | 3.99079803 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780439700 | 30.02 | 0.16 | 0.54 | 29.38 | 31.1 | 28.46 | 405771 |
| 1780353300 | 29.86 | -0.63 | -2.07 | 30.61 | 30.61 | 29.085 | 363981 |
| 1780094100 | 30.49 | 0.44 | 1.46 | 30.25 | 31.15 | 29.825 | 350228 |
| 1780007700 | 30.05 | 0.57 | 1.93 | 29.48 | 30.33 | 29.33 | 299224 |
| 1779921300 | 29.48 | 0.31 | 1.06 | 29.19 | 30.02 | 29.09 | 336981 |
| 1779834900 | 29.17 | 0.16 | 0.55 | 29.17 | 29.335 | 28.5101 | 441656 |
| 1779489300 | 29.01 | -0.18 | -0.62 | 29.09 | 29.7 | 28.94 | 183397 |
| 1779402900 | 29.19 | 0.37 | 1.28 | 28.28 | 29.69 | 27.88 | 214879 |
| 1779316500 | 28.82 | 0.52 | 1.84 | 28.3 | 29 | 27.9868 | 308830 |
| 1779230100 | 28.3 | -0.31 | -1.08 | 28.56 | 28.96 | 28 | 386640 |
| 1779143700 | 28.61 | -0.4 | -1.38 | 29 | 29.32 | 27.92 | 448590 |
| 1778884500 | 29.01 | -2.91 | -9.12 | 31.92 | 32.89 | 28.63 | 500326 |
| 1778798100 | 31.92 | -0.21 | -0.65 | 32.61 | 32.9799 | 31.335 | 450692 |
| 1778711700 | 32.13 | 2.76 | 9.40 | 30.23 | 33.009999 | 29.655 | 918560 |
| 1778625300 | 29.37 | 3.17 | 12.10 | 27.97 | 31.235 | 27.97 | 1230886 |
| 1778538900 | 26.2 | 0.16 | 0.61 | 26 | 26.5 | 25.45 | 377040 |
| 1778279700 | 26.04 | -0.2 | -0.76 | 26.24 | 26.96 | 26 | 299381 |
| 1778193300 | 26.24 | -0.43 | -1.61 | 26.68 | 26.68 | 25.94 | 349722 |
| 1778106900 | 26.67 | -1.42 | -5.06 | 28.7 | 29.9999 | 25.76 | 849631 |
| 1778020500 | 28.09 | -1.45 | -4.91 | 29.54 | 30.0603 | 27.7 | 465878 |
| 1777934100 | 29.54 | 0.14 | 0.48 | 29.4 | 30.37 | 29.4 | 253487 |
| 1777674900 | 29.4 | 0.5 | 1.73 | 29.01 | 29.59 | 28.79 | 197087 |
| 1777588500 | 28.9 | -0.32 | -1.10 | 29.49 | 29.98 | 28.59 | 515431 |
| 1777502100 | 29.22 | -1.34 | -4.38 | 30.1 | 30.41 | 29.01 | 265128 |
| 1777415700 | 30.56 | 0.05 | 0.16 | 30.69 | 31.35 | 30.47 | 309430 |
| 1777329300 | 30.51 | 0.22 | 0.73 | 30.24 | 30.9 | 30.2 | 200301 |
| 1777070100 | 30.29 | -0.43 | -1.40 | 30.78 | 30.78 | 29.6001 | 306323 |
| 1776983700 | 30.72 | 0.25 | 0.82 | 30.57 | 30.89 | 29.89 | 178658 |
| 1776897300 | 30.47 | -1.82 | -5.64 | 32.45 | 32.775 | 30.2 | 522450 |
| 1776810900 | 32.29 | -0.2 | -0.62 | 32.49 | 32.74 | 32 | 247646 |
| 1776724500 | 32.49 | 0.06 | 0.19 | 32.409999 | 33.1 | 32.009999 | 235733 |
| 1776465300 | 32.43 | 0.66 | 2.08 | 32.799999 | 33.17 | 32 | 418107 |
| 1776378900 | 31.77 | -0.29 | -0.90 | 32.28 | 32.39 | 31.25 | 413845 |
| 1776292500 | 32.06 | 0.67 | 2.13 | 31.56 | 32.24 | 31.56 | 381464 |
| 1776206100 | 31.39 | 1.42 | 4.74 | 30.45 | 31.455 | 30.31 | 413818 |
| 1776119700 | 29.97 | 0.77 | 2.64 | 29.01 | 30.25 | 28.8301 | 284608 |
| 1775860500 | 29.2 | -1.31 | -4.29 | 30.55 | 30.55 | 28.7765 | 777194 |
| 1775774100 | 30.51 | 0.78 | 2.62 | 29.3 | 30.61 | 29.27 | 365586 |
| 1775687700 | 29.73 | 1 | 3.48 | 29.52 | 29.91 | 28.45 | 384846 |
| 1775601300 | 28.73 | 1.37 | 5.01 | 26.94 | 28.75 | 26.9 | 471204 |
| 1775514900 | 27.36 | -0.17 | -0.62 | 27.58 | 27.95 | 27.1298 | 202956 |
| 1775169300 | 27.53 | 0.03 | 0.11 | 26.98 | 27.62 | 26.75 | 186513 |
| 1775082900 | 27.5 | 0.46 | 1.70 | 27.35 | 28.23 | 27.1 | 244741 |
| 1774996500 | 27.04 | 1.32 | 5.13 | 26.27 | 27.165 | 26.27 | 136583 |
| 1774910100 | 25.72 | -0.09 | -0.35 | 25.96 | 26.42 | 25.67 | 229198 |
| 1774650900 | 25.81 | -0.56 | -2.12 | 26.05 | 26.53 | 25.81 | 265968 |
| 1774564500 | 26.37 | 0.08 | 0.30 | 26 | 26.82 | 26 | 178825 |
| 1774478100 | 26.29 | 0.16 | 0.61 | 26.39 | 26.84 | 26.18 | 218280 |
| 1774391700 | 26.13 | -0.37 | -1.40 | 26.3109 | 26.33 | 25.07 | 289716 |
| 1774305300 | 26.5 | 0.54 | 2.08 | 26.39 | 27.05 | 26.17 | 239852 |
| 1774046100 | 25.96 | -0.14 | -0.54 | 26.02 | 26.47 | 25.5242 | 171882 |
| 1773959700 | 26.1 | 0.66 | 2.59 | 24.82 | 26.2 | 24.82 | 396615 |
| 1773873300 | 25.44 | -0.94 | -3.56 | 26.27 | 26.3026 | 25.075 | 368818 |
| 1773786900 | 26.38 | -0.17 | -0.64 | 26.56 | 26.79 | 26.13 | 260155 |
| 1773700500 | 26.55 | 0.6 | 2.31 | 26.77 | 27.26 | 26.37 | 317928 |
| 1773441300 | 25.95 | -0.65 | -2.44 | 26.87 | 27.16 | 25.53 | 414968 |
| 1773354900 | 26.6 | -0.65 | -2.39 | 27.3 | 27.515 | 26.53 | 414062 |
| 1773268500 | 27.25 | -1.19 | -4.18 | 28.28 | 28.5 | 27.22 | 342591 |
| 1773182100 | 28.44 | 0.37 | 1.32 | 28.63 | 29.67 | 28.2001 | 506586 |
| 1773095700 | 28.07 | -0.8 | -2.77 | 28.51 | 29.26 | 27.72 | 556652 |
| 1772840100 | 28.87 | -0.65 | -2.20 | 28.63 | 29.2 | 28.24 | 348236 |
| 1772753700 | 29.52 | -0.11 | -0.37 | 29.15 | 30.14 | 28.01 | 733977 |
| 1772667300 | 29.63 | -3.39 | -10.27 | 30.28 | 31 | 28.12 | 1218247 |
| 1772580900 | 33.02 | -1.6 | -4.62 | 34.12 | 35 | 32.759999 | 421666 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
