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 28, 2007 6.370 6.630 6.030 6.620 161,328 +0.21(+3.28%)
Feb 27, 2007 6.750 6.760 6.360 6.410 90,297 -0.38(-5.60%)
Feb 26, 2007 6.800 6.900 6.610 6.790 131,942 +0.01(+0.15%)
Feb 23, 2007 6.740 6.940 6.530 6.780 145,192 +0.01(+0.15%)
Feb 22, 2007 6.810 6.880 6.520 6.770 154,669 -0.04(-0.59%)
Feb 21, 2007 6.780 6.950 6.700 6.810 95,173 +0.04(+0.59%)
Feb 20, 2007 6.830 6.870 6.644 6.770 161,061 -0.04(-0.59%)
Feb 16, 2007 6.790 6.840 6.640 6.810 89,689 +0.01(+0.15%)
Feb 15, 2007 6.800 6.910 6.732 6.800 140,356 -0.02(-0.29%)
Feb 14, 2007 6.580 6.910 6.580 6.820 209,882 +0.26(+3.96%)
Feb 13, 2007 6.410 6.650 6.350 6.560 156,091 +0.13(+2.02%)
Feb 12, 2007 6.520 6.570 6.360 6.430 96,655 -0.07(-1.08%)
Feb 09, 2007 6.600 6.610 6.420 6.500 175,377 -0.07(-1.07%)
Feb 08, 2007 6.480 6.590 6.260 6.570 284,380 +0.04(+0.61%)
Feb 07, 2007 6.490 6.740 6.440 6.530 104,577 +0.01(+0.15%)
Feb 06, 2007 6.470 6.580 6.390 6.520 131,776 +0.01(+0.15%)
Feb 05, 2007 6.590 6.640 6.420 6.510 107,696 -0.11(-1.66%)
Feb 02, 2007 6.580 6.620 6.530 6.620 95,666 +0.04(+0.61%)
Feb 01, 2007 6.550 6.600 6.400 6.580 167,238 +0.08(+1.23%)
Jan 31, 2007 6.010 6.550 6.000 6.500 426,011 +0.48(+7.97%)
Jan 30, 2007 6.050 6.062 5.780 6.020 763,071 -0.05(-0.82%)
Jan 29, 2007 6.100 6.130 5.960 6.070 1,240,526 -0.10(-1.62%)
Jan 26, 2007 6.230 6.230 6.040 6.170 370,014 -0.08(-1.28%)
Jan 25, 2007 6.410 6.430 6.150 6.250 122,416 -0.20(-3.10%)
Jan 24, 2007 6.450 6.490 6.290 6.450 111,421 +0.01(+0.16%)
Jan 23, 2007 6.550 6.550 6.370 6.440 85,541 -0.14(-2.13%)
Jan 22, 2007 6.330 6.700 6.240 6.580 227,773 +0.28(+4.44%)
Jan 19, 2007 6.290 6.330 6.140 6.300 142,643 +0.06(+0.96%)
Jan 18, 2007 6.210 6.260 6.120 6.240 118,401 +0.02(+0.32%)
Jan 17, 2007 6.110 6.320 6.110 6.220 186,841 +0.06(+0.97%)
Jan 16, 2007 6.150 6.210 6.110 6.160 89,547 -0.04(-0.65%)
Jan 12, 2007 6.250 6.280 6.070 6.200 150,539 -0.08(-1.27%)
Jan 11, 2007 6.240 6.370 6.000 6.280 318,308 +0.03(+0.48%)
Jan 10, 2007 6.160 6.250 5.970 6.250 173,957 +0.09(+1.46%)
Jan 09, 2007 6.150 6.400 6.100 6.160 231,578 +0.02(+0.33%)
Jan 08, 2007 6.300 6.300 6.070 6.140 153,848 -0.13(-2.07%)
Jan 05, 2007 6.310 6.390 6.210 6.270 327,333 -0.06(-0.95%)
Jan 04, 2007 6.190 6.430 6.190 6.330 302,995 +0.14(+2.26%)
Jan 03, 2007 5.940 6.340 5.940 6.190 444,407 +0.27(+4.56%)
Dec 29, 2006 5.780 6.040 5.750 5.920 141,422 +0.11(+1.89%)
Dec 28, 2006 5.910 5.970 5.760 5.810 135,266 -0.08(-1.36%)
Dec 27, 2006 5.820 5.980 5.791 5.890 124,884 +0.04(+0.68%)
Dec 26, 2006 5.950 5.950 5.770 5.850 55,596 -0.11(-1.85%)
Dec 22, 2006 5.850 6.070 5.810 5.960 52,417 +0.12(+2.05%)
Dec 21, 2006 5.960 5.980 5.750 5.840 274,610 -0.16(-2.67%)
Dec 20, 2006 5.970 6.090 5.970 6.000 99,899 +0.07(+1.18%)
Dec 19, 2006 5.850 6.100 5.780 5.930 177,548 +0.04(+0.68%)
Dec 18, 2006 5.900 6.094 5.880 5.890 148,520 -0.01(-0.17%)
Dec 15, 2006 5.900 6.000 5.860 5.900 136,668 +0.03(+0.51%)
Dec 14, 2006 6.050 6.060 5.850 5.870 171,539 -0.17(-2.81%)
Dec 13, 2006 6.260 6.360 5.970 6.040 234,405 -0.20(-3.21%)
Dec 12, 2006 6.410 6.410 6.170 6.240 202,227 -0.18(-2.80%)
Dec 11, 2006 6.500 6.540 6.050 6.420 456,486 -0.11(-1.68%)
Dec 08, 2006 6.880 6.890 6.490 6.530 296,606 -0.35(-5.09%)
Dec 07, 2006 6.170 7.090 5.830 6.880 1,007,707 +0.67(+10.79%)
Dec 06, 2006 6.380 6.400 6.000 6.210 423,612 -0.19(-2.97%)
Dec 05, 2006 5.510 6.470 5.360 6.400 774,591 +0.91(+16.58%)
Dec 04, 2006 5.300 5.700 5.220 5.490 345,492 +0.18(+3.39%)
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.