Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arqule Inc (NQ: ARQL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.350 1.430 1.330 1.340 51,396 -0.02(-1.47%)
Oct 28, 2016 1.380 1.480 1.320 1.360 349,005 -0.06(-4.56%)
Oct 27, 2016 1.430 1.486 1.380 1.425 82,824 -0.00(-0.35%)
Oct 26, 2016 1.400 1.480 1.380 1.430 174,283 +0.02(+1.42%)
Oct 25, 2016 1.430 1.489 1.400 1.410 90,179 -0.04(-2.76%)
Oct 24, 2016 1.490 1.500 1.420 1.450 85,122 -0.05(-3.33%)
Oct 21, 2016 1.420 1.500 1.420 1.500 69,196 +0.08(+5.63%)
Oct 20, 2016 1.450 1.490 1.370 1.420 61,854 -0.03(-2.07%)
Oct 19, 2016 1.500 1.510 1.410 1.450 48,262 -0.05(-3.33%)
Oct 18, 2016 1.550 1.560 1.500 1.500 38,218 -0.05(-3.23%)
Oct 17, 2016 1.530 1.550 1.510 1.550 16,259 +0.03(+1.97%)
Oct 14, 2016 1.500 1.520 1.500 1.520 48,194 +0.01(+0.66%)
Oct 13, 2016 1.490 1.550 1.490 1.510 41,159 +0.03(+2.03%)
Oct 12, 2016 1.550 1.590 1.470 1.480 285,328 -0.12(-7.50%)
Oct 11, 2016 1.600 1.650 1.580 1.600 23,113 -0.01(-0.62%)
Oct 10, 2016 1.630 1.650 1.600 1.610 31,486 -0.03(-1.83%)
Oct 07, 2016 1.670 1.680 1.530 1.640 182,338 -0.04(-2.38%)
Oct 06, 2016 1.710 1.760 1.650 1.680 57,016 -0.03(-1.75%)
Oct 05, 2016 1.710 1.720 1.700 1.710 30,886 +0.00(+0.00%)
Oct 04, 2016 1.800 1.800 1.700 1.710 62,170 -0.11(-6.04%)
Oct 03, 2016 1.780 1.820 1.720 1.820 111,654 +0.03(+1.68%)
Sep 30, 2016 1.770 1.790 1.730 1.790 101,081 +0.02(+1.13%)
Sep 29, 2016 1.790 1.800 1.720 1.770 120,691 -0.03(-1.67%)
Sep 28, 2016 1.760 1.800 1.700 1.800 147,874 +0.03(+1.69%)
Sep 27, 2016 1.760 1.770 1.710 1.770 133,472 +0.02(+1.14%)
Sep 26, 2016 1.600 1.810 1.600 1.750 250,984 +0.10(+6.06%)
Sep 23, 2016 1.550 1.650 1.500 1.650 93,171 +0.08(+5.10%)
Sep 22, 2016 1.620 1.620 1.570 1.570 36,219 -0.05(-3.09%)
Sep 21, 2016 1.560 1.630 1.550 1.620 142,684 +0.02(+1.25%)
Sep 20, 2016 1.515 1.600 1.515 1.600 50,928 +0.09(+5.96%)
Sep 19, 2016 1.400 1.540 1.400 1.510 62,225 +0.12(+8.63%)
Sep 16, 2016 1.400 1.460 1.390 1.390 105,855 -0.04(-2.80%)
Sep 15, 2016 1.520 1.520 1.400 1.430 57,172 -0.02(-1.38%)
Sep 14, 2016 1.472 1.480 1.450 1.450 15,124 -0.01(-0.68%)
Sep 13, 2016 1.480 1.490 1.460 1.460 20,209 -0.02(-1.35%)
Sep 12, 2016 1.510 1.520 1.470 1.480 28,033 -0.03(-1.99%)
Sep 09, 2016 1.490 1.600 1.490 1.510 60,272 -0.07(-4.43%)
Sep 08, 2016 1.550 1.580 1.480 1.580 42,957 +0.04(+2.60%)
Sep 07, 2016 1.540 1.564 1.510 1.540 79,265 +0.03(+1.99%)
Sep 06, 2016 1.410 1.550 1.410 1.510 94,529 +0.11(+7.86%)
Sep 02, 2016 1.390 1.400 1.400 1.400 21,200 +0.00(+0.00%)
Sep 01, 2016 1.480 1.480 1.390 1.400 112,396 -0.08(-5.41%)
Aug 31, 2016 1.450 1.500 1.450 1.480 68,715 +0.00(+0.00%)
Aug 30, 2016 1.440 1.500 1.430 1.480 48,352 +0.03(+2.07%)
Aug 29, 2016 1.460 1.470 1.440 1.450 20,593 +0.00(+0.00%)
Aug 26, 2016 1.430 1.470 1.430 1.450 50,616 +0.01(+0.69%)
Aug 25, 2016 1.450 1.460 1.430 1.440 29,321 -0.01(-0.69%)
Aug 24, 2016 1.470 1.490 1.450 1.450 108,097 -0.03(-2.03%)
Aug 23, 2016 1.500 1.540 1.450 1.480 72,080 -0.04(-2.63%)
Aug 22, 2016 1.510 1.530 1.480 1.520 138,590 +0.01(+0.33%)
Aug 19, 2016 1.530 1.560 1.510 1.515 62,817 -0.02(-0.98%)
Aug 18, 2016 1.500 1.560 1.450 1.530 73,288 +0.05(+3.38%)
Aug 17, 2016 1.440 1.490 1.440 1.480 46,635 +0.03(+2.07%)
Aug 16, 2016 1.510 1.529 1.440 1.450 151,166 -0.05(-3.33%)
Aug 15, 2016 1.500 1.565 1.490 1.500 80,738 +0.01(+0.67%)
Aug 12, 2016 1.560 1.610 1.490 1.490 199,848 -0.08(-5.10%)
Aug 11, 2016 1.580 1.580 1.500 1.570 120,174 +0.00(+0.00%)
Aug 10, 2016 1.560 1.590 1.525 1.570 105,559 +0.00(+0.00%)
Aug 09, 2016 1.550 1.590 1.530 1.570 90,458 +0.00(+0.00%)
Aug 08, 2016 1.590 1.620 1.560 1.570 29,097 +0.00(+0.00%)
Aug 05, 2016 1.600 1.630 1.530 1.570 102,038 -0.07(-4.27%)
Aug 04, 2016 1.630 1.680 1.590 1.640 66,389 -0.02(-1.20%)
Aug 03, 2016 1.620 1.680 1.580 1.660 40,551 +0.00(+0.00%)
Aug 02, 2016 1.680 1.699 1.635 1.660 54,219 -0.02(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.