Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	RIGL	1.23	1.2587	1.19	1.19	-0.03	935,350	2,728	1.07	1.17
2024-05-06	Q	RIGL	1.18	1.25	1.175	1.22	0.02	713,730	1,356	1.17	1.31
2024-05-03	Q	RIGL	1.18	1.22	1.16	1.20	0.05	790,507	1,971	1.16	1.22
2024-05-02	Q	RIGL	1.09	1.16	1.08	1.15	0.06	783,259	1,303	1.10	1.18
2024-05-01	Q	RIGL	1.06	1.11	1.06	1.09	0.04	746,810	1,846	1.00	1.17
2024-04-30	Q	RIGL	1.07	1.1096	1.04	1.05	-0.02	1,045,716	2,306	1.04	1.13
2024-04-29	Q	RIGL	1.13	1.15	1.06	1.07	-0.03	2,122,691	2,000	1.05	1.17
2024-04-26	Q	RIGL	1.10	1.125	1.08	1.10		364,285	1,345	1.10	1.30
2024-04-25	Q	RIGL	1.12	1.14	1.06	1.10	-0.025	2,972,822	1,896	1.09	4.00
2024-04-24	Q	RIGL	1.13	1.156	1.11	1.125	-0.015	6,450,770	2,008	1.12	3.00
2024-04-23	Q	RIGL	1.13	1.17	1.12	1.14	0.01	520,000	2,118	1.12	5.00
2024-04-22	Q	RIGL	1.06	1.14	1.06	1.13	0.05	3,339,868	2,164	1.02	1.28
2024-04-19	Q	RIGL	1.05	1.09	1.01	1.08	0.03	812,732	2,634	1.02	1.14
2024-04-18	Q	RIGL	1.12	1.12	1.05	1.05	-0.06	1,236,202	2,602	1.04	1.15
2024-04-17	Q	RIGL	1.14	1.1599	1.105	1.11	-0.03	578,021	2,498	1.10	1.16
2024-04-16	Q	RIGL	1.14	1.1596	1.10	1.14	-0.01	754,950	2,415	1.10	1.50
2024-04-15	Q	RIGL	1.19	1.19	1.14	1.16	-0.04	768,566	3,037	1.14	1.17
2024-04-12	Q	RIGL	1.21	1.24	1.18	1.20	-0.03	3,746,263	2,844	1.18	1.28
2024-04-11	Q	RIGL	1.24	1.265	1.22	1.23	0.01	581,179	1,966	1.23	2.04
2024-04-10	Q	RIGL	1.25	1.25	1.19	1.22	-0.03	892,281	1,766	1.16	1.28
2024-04-09	Q	RIGL	1.28	1.30	1.22	1.25	-0.01	3,445,492	1,934	0.65	1.36
2024-04-08	Q	RIGL	1.315	1.315	1.22	1.26	-0.03	6,359,524	2,855	1.25	1.35
2024-04-05	Q	RIGL	1.29	1.305	1.255	1.29		1,411,688	1,787	1.25	4.75
2024-04-04	Q	RIGL	1.36	1.36	1.275	1.29	-0.04	857,028	1,682	1.25	1.36
2024-04-03	Q	RIGL	1.31	1.36	1.30	1.33		545,029	1,663	1.30	1.36
2024-04-02	Q	RIGL	1.27	1.33	1.26	1.33	-0.01	800,786	1,981	1.20	1.33
2024-04-01	Q	RIGL	1.44	1.445	1.175	1.34	-0.14	3,722,381	6,576	1.22	1.36
2024-03-29	Q	RIGL	1.47	1.505	1.46	1.48	-0.01	0	0	1.45	1.62
2024-03-28	Q	RIGL	1.47	1.505	1.46	1.48	-0.01	782,354	1,665	1.45	1.62
2024-03-27	Q	RIGL	1.43	1.50	1.40	1.49	0.07	681,282	1,616	1.38	1.50
2024-03-26	Q	RIGL	1.46	1.48	1.42	1.42	-0.02	348,056	1,230	1.42	1.46
2024-03-25	Q	RIGL	1.44	1.46	1.40	1.44	0.02	800,294	1,701	1.00	1.45
2024-03-22	Q	RIGL	1.46	1.466	1.41	1.42	-0.03	767,996	2,133	1.40	1.52
2024-03-21	Q	RIGL	1.43	1.47	1.41	1.45	0.03	641,350	1,392	1.36	1.49
2024-03-20	Q	RIGL	1.39	1.44	1.34	1.42	0.05	1,802,578	2,208	1.34	1.44
2024-03-19	Q	RIGL	1.34	1.40	1.32	1.37	0.03	1,886,358	1,429	1.39	1.45
2024-03-18	Q	RIGL	1.36	1.36	1.31	1.34	-0.02	636,902	2,206	1.33	1.35
2024-03-15	Q	RIGL	1.31	1.425	1.30	1.36	0.03	1,279,142	2,262	1.25	1.53
2024-03-14	Q	RIGL	1.44	1.46	1.315	1.33	-0.12	2,577,610	3,842	1.32	1.39
2024-03-13	Q	RIGL	1.49	1.51	1.44	1.45	-0.04	1,032,520	4,215	1.40	1.45
2024-03-12	Q	RIGL	1.52	1.54	1.48	1.49	-0.02	1,213,599	3,043	1.36	1.57
2024-03-11	Q	RIGL	1.58	1.62	1.50	1.51	-0.06	1,347,916	3,808	1.50	1.57
2024-03-08	Q	RIGL	1.55	1.59	1.50	1.57	0.04	2,223,147	2,985	1.37	2.18
2024-03-07	Q	RIGL	1.59	1.64	1.51	1.53	-0.03	2,814,124	4,126	1.55	1.60
2024-03-06	Q	RIGL	1.54	1.73	1.525	1.56	0.08	3,438,241	6,444	1.36	1.68
2024-03-05	Q	RIGL	1.50	1.51	1.43	1.48	0.01	1,361,742	4,367	1.44	1.55
2024-03-04	Q	RIGL	1.56	1.56	1.455	1.47	-0.08	1,537,171	4,197	1.46	1.59
2024-03-01	Q	RIGL	1.52	1.6399	1.52	1.545	0.025	1,345,079	2,396	1.51	1.58
2024-02-29	Q	RIGL	1.57	1.58	1.46	1.52	-0.03	1,246,141	2,601	1.48	1.97
2024-02-28	Q	RIGL	1.50	1.56	1.48	1.55	0.05	1,372,064	3,438	1.49	1.58
2024-02-27	Q	RIGL	1.45	1.565	1.44	1.50	0.08	1,454,069	2,954	1.46	1.75
2024-02-26	Q	RIGL	1.34	1.50	1.32	1.42	0.10	2,414,112	4,348	1.37	1.47
2024-02-23	Q	RIGL	1.33	1.33	1.24	1.32	0.02	1,011,057	2,598	1.25	1.33
2024-02-22	Q	RIGL	1.21	1.34	1.154	1.30	0.18	2,338,601	2,660	1.24	1.34
2024-02-21	Q	RIGL	1.14	1.14	1.11	1.12	-0.02	408,564	876	1.11	1.15
2024-02-20	Q	RIGL	1.17	1.19	1.12	1.14	-0.03	813,230	1,526	1.12	1.23
2024-02-19	Q	RIGL	1.22	1.23	1.16	1.17	-0.05	0	0	1.16	1.24
2024-02-16	Q	RIGL	1.22	1.23	1.16	1.17	-0.05	557,611	2,054	1.16	1.24
2024-02-15	Q	RIGL	1.20	1.225	1.16	1.22	0.04	1,095,830	2,468	1.18	1.24
2024-02-14	Q	RIGL	1.15	1.19	1.13	1.18	0.06	625,548	1,294	1.15	1.24
2024-02-13	Q	RIGL	1.20	1.20	1.11	1.12	-0.09	1,053,135	2,595	1.11	1.18
2024-02-12	Q	RIGL	1.20	1.29	1.20	1.21	0.01	775,061	2,281	1.18	1.30
2024-02-09	Q	RIGL	1.14	1.235	1.14	1.20	0.06	794,182	1,659	1.13	4.85
2024-02-08	Q	RIGL	1.11	1.15	1.081	1.14	0.02	723,566	1,324	1.12	1.34