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 | 3.3 | 8.50515463918 | 38.8 | 44.65 | 38.8 | 456987 | 42.26664378 | CS |
| 4 | 10.02 | 31.2344139651 | 32.08 | 44.65 | 31.8 | 430949 | 37.49250939 | CS |
| 12 | 9.3 | 28.3536585366 | 32.8 | 44.65 | 25.45 | 398832 | 32.32207224 | CS |
| 26 | 0.44 | 1.05616898704 | 41.66 | 44.65 | 24.82 | 370068 | 32.17333582 | CS |
| 52 | 23.09 | 121.462388217 | 19.01 | 52.24 | 18.625 | 493094 | 34.88911077 | CS |
| 156 | 40.79 | 3113.74045802 | 1.31 | 52.24 | 0.712 | 645164 | 11.6910423 | CS |
| 260 | 37.76 | 870.046082949 | 4.34 | 52.24 | 0.64 | 1562918 | 4.14577614 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 42.55 | -1.21 | -2.77 | 43.76 | 43.99 | 41.57 | 462529 |
| 1783636500 | 43.76 | 0.83 | 1.93 | 42.97 | 43.94 | 42.71 | 320150 |
| 1783550100 | 42.93 | 0.37 | 0.87 | 41.24 | 43 | 41.24 | 313709 |
| 1783463700 | 42.56 | 2.31 | 5.73 | 40.66 | 43.06 | 39.4401 | 744416 |
| 1783377300 | 40.255 | 1.54 | 3.96 | 38.8 | 40.33 | 38.8 | 449671 |
| 1783031700 | 38.72 | 0.43 | 1.12 | 39.18 | 40.3335 | 38.145 | 573951 |
| 1782945300 | 38.29 | -0.83 | -2.12 | 38.85 | 39.57 | 38.24 | 274309 |
| 1782858900 | 39.12 | 0.08 | 0.20 | 39.12 | 40.2 | 38.72 | 345185 |
| 1782772500 | 39.04 | 0.35 | 0.90 | 39.01 | 39.245 | 37.935 | 283765 |
| 1782513300 | 38.69 | 1.7 | 4.60 | 37.17 | 39.23 | 36.94 | 885265 |
| 1782426900 | 36.99 | 0.44 | 1.20 | 36.55 | 37.36 | 36.18 | 271857 |
| 1782340500 | 36.55 | 0.94 | 2.64 | 36.23 | 37.01 | 35.823 | 291778 |
| 1782254100 | 35.61 | -0.12 | -0.34 | 35.85 | 36.5 | 35.55 | 257689 |
| 1782167700 | 35.73 | 2.82 | 8.57 | 33.65 | 36.5299 | 33.6 | 599972 |
| 1781822100 | 32.909999 | -0.46 | -1.38 | 33.99 | 34.145 | 32.42 | 972537 |
| 1781735700 | 33.369999 | 0.91 | 2.80 | 32.71 | 34.39 | 32.71 | 264194 |
| 1781649300 | 32.46 | -0.96 | -2.87 | 33.54 | 33.98 | 31.8 | 388621 |
| 1781562900 | 33.42 | 0.57 | 1.74 | 33.24 | 33.7 | 32.84 | 278458 |
| 1781303700 | 32.85 | 0.77 | 2.40 | 32.08 | 33.57 | 31.9 | 241552 |
| 1781217300 | 32.08 | 1.17 | 3.79 | 31 | 32.45 | 30.77 | 356425 |
| 1781130900 | 30.91 | 0.19 | 0.62 | 30.51 | 31.49 | 30.46 | 209990 |
| 1781044500 | 30.72 | 0.64 | 2.13 | 30.38 | 31.07 | 30.1301 | 238848 |
| 1780958100 | 30.08 | 0.15 | 0.50 | 29.94 | 30.6 | 29.61 | 187409 |
| 1780698900 | 29.93 | -0.32 | -1.06 | 30.33 | 30.69 | 29.74 | 498333 |
| 1780612500 | 30.25 | -0.05 | -0.17 | 30.56 | 31.0922 | 29.99 | 230384 |
| 1780526100 | 30.3 | 0.28 | 0.93 | 29.93 | 30.41 | 29.57 | 422896 |
| 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 |
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.
