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 (%)
Feb 27, 2004 5.630 5.800 5.400 5.400 141,800 -0.20(-3.57%)
Feb 26, 2004 5.400 5.606 5.120 5.600 191,200 +0.30(+5.66%)
Feb 25, 2004 5.050 5.378 4.980 5.300 205,900 -0.04(-0.75%)
Feb 24, 2004 5.530 5.540 5.070 5.340 344,800 -0.27(-4.81%)
Feb 23, 2004 6.000 6.100 5.580 5.610 182,700 -0.40(-6.66%)
Feb 20, 2004 5.900 6.030 5.540 6.010 314,100 +0.28(+4.89%)
Feb 19, 2004 5.900 6.300 5.720 5.730 408,000 -0.06(-1.04%)
Feb 18, 2004 5.920 6.210 5.790 5.790 283,600 -0.06(-1.03%)
Feb 17, 2004 5.940 5.950 5.810 5.850 110,500 +0.15(+2.63%)
Feb 13, 2004 5.890 5.910 5.670 5.700 164,100 -0.21(-3.55%)
Feb 12, 2004 5.860 5.960 5.640 5.910 427,700 -0.33(-5.29%)
Feb 11, 2004 6.250 6.250 6.180 6.240 67,600 -0.01(-0.16%)
Feb 10, 2004 6.220 6.250 6.080 6.250 158,300 +0.07(+1.13%)
Feb 09, 2004 6.200 6.290 6.010 6.180 217,200 -0.01(-0.16%)
Feb 06, 2004 5.510 6.190 5.510 6.190 199,400 +0.49(+8.60%)
Feb 05, 2004 5.790 6.150 5.650 5.700 264,400 -0.17(-2.90%)
Feb 04, 2004 6.420 6.490 5.870 5.870 267,600 -0.60(-9.27%)
Feb 03, 2004 6.520 6.522 6.310 6.470 130,600 -0.04(-0.61%)
Feb 02, 2004 6.680 6.950 6.410 6.510 322,900 +0.04(+0.62%)
Jan 30, 2004 6.310 6.600 6.260 6.470 219,500 +0.10(+1.57%)
Jan 29, 2004 6.280 6.540 6.100 6.370 390,500 +0.15(+2.41%)
Jan 28, 2004 6.750 7.000 6.170 6.220 716,400 -0.38(-5.76%)
Jan 27, 2004 6.510 6.790 6.290 6.600 481,600 +0.31(+4.93%)
Jan 26, 2004 6.030 6.300 6.010 6.290 325,600 +0.28(+4.66%)
Jan 23, 2004 6.090 6.180 5.780 6.010 295,100 -0.13(-2.12%)
Jan 22, 2004 6.230 6.340 6.020 6.140 248,900 -0.06(-0.97%)
Jan 21, 2004 6.190 6.250 6.010 6.200 686,800 +0.13(+2.14%)
Jan 20, 2004 5.810 6.180 5.650 6.070 651,300 +0.34(+5.93%)
Jan 16, 2004 5.460 5.800 5.410 5.730 281,800 +0.32(+5.91%)
Jan 15, 2004 5.410 5.490 5.280 5.410 153,673 +0.05(+0.93%)
Jan 14, 2004 5.500 5.524 5.280 5.360 246,701 -0.14(-2.55%)
Jan 13, 2004 5.590 5.709 5.340 5.500 272,540 -0.08(-1.43%)
Jan 12, 2004 5.630 5.870 5.450 5.580 233,860 -0.04(-0.71%)
Jan 09, 2004 5.690 5.970 5.500 5.620 370,871 -0.09(-1.58%)
Jan 08, 2004 5.450 5.860 5.330 5.710 426,448 +0.26(+4.77%)
Jan 07, 2004 5.100 5.500 4.980 5.450 512,216 +0.35(+6.86%)
Jan 06, 2004 5.200 5.220 4.920 5.100 345,600 -0.10(-1.92%)
Jan 05, 2004 4.990 5.200 4.920 5.200 292,100 +0.19(+3.79%)
Jan 02, 2004 4.950 5.090 4.860 5.010 142,100 +0.13(+2.66%)
Dec 31, 2003 4.850 5.070 4.850 4.880 134,200 -0.19(-3.75%)
Dec 30, 2003 5.040 5.090 4.910 5.070 121,470 +0.02(+0.40%)
Dec 29, 2003 4.990 5.050 4.910 5.050 90,123 +0.04(+0.80%)
Dec 26, 2003 4.910 5.070 4.850 5.010 50,983 +0.10(+2.04%)
Dec 24, 2003 4.990 5.020 4.740 4.910 116,824 -0.12(-2.39%)
Dec 23, 2003 4.830 5.030 4.820 5.030 126,109 +0.26(+5.45%)
Dec 22, 2003 4.730 4.850 4.700 4.770 164,075 +0.06(+1.27%)
Dec 19, 2003 4.650 4.730 4.600 4.710 279,237 +0.21(+4.67%)
Dec 18, 2003 4.430 4.550 4.350 4.500 101,908 +0.01(+0.22%)
Dec 17, 2003 4.600 4.600 4.380 4.490 111,031 -0.19(-4.06%)
Dec 16, 2003 4.590 4.730 4.360 4.680 91,992 +0.01(+0.21%)
Dec 15, 2003 4.840 4.840 4.580 4.670 98,009 +0.06(+1.30%)
Dec 12, 2003 4.720 4.830 4.610 4.610 161,130 -0.02(-0.43%)
Dec 11, 2003 4.620 4.660 4.460 4.630 139,100 +0.04(+0.87%)
Dec 10, 2003 4.560 4.680 4.420 4.590 120,227 +0.02(+0.44%)
Dec 09, 2003 4.760 4.870 4.550 4.570 71,836 -0.18(-3.79%)
Dec 08, 2003 4.820 4.890 4.700 4.750 96,985 -0.12(-2.46%)
Dec 05, 2003 4.990 5.030 4.900 4.870 23,814 -0.12(-2.40%)
Dec 04, 2003 5.060 5.140 4.950 4.990 65,180 -0.03(-0.60%)
Dec 03, 2003 5.020 5.200 4.970 5.020 152,931 -0.16(-3.09%)
Dec 02, 2003 4.820 5.200 4.810 5.180 209,489 +0.24(+4.86%)
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.