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, 2015 1.940 1.970 1.750 1.880 915,058 -0.09(-4.57%)
Feb 26, 2015 1.650 2.100 1.550 1.970 3,658,386 +0.32(+19.39%)
Feb 25, 2015 1.350 1.670 1.310 1.650 2,136,146 +0.30(+22.22%)
Feb 24, 2015 1.360 1.378 1.335 1.350 231,376 -0.01(-0.74%)
Feb 23, 2015 1.340 1.380 1.330 1.360 177,092 +0.01(+0.74%)
Feb 20, 2015 1.370 1.380 1.340 1.350 183,124 +0.00(+0.00%)
Feb 19, 2015 1.380 1.390 1.330 1.350 247,033 -0.03(-2.17%)
Feb 18, 2015 1.340 1.380 1.310 1.380 342,945 +0.05(+3.76%)
Feb 17, 2015 1.370 1.380 1.320 1.330 179,066 -0.02(-1.48%)
Feb 13, 2015 1.330 1.350 1.350 1.350 475,900 +0.04(+3.05%)
Feb 12, 2015 1.280 1.330 1.240 1.310 363,646 +0.03(+2.34%)
Feb 11, 2015 1.110 1.300 1.090 1.280 2,195,309 +0.16(+14.29%)
Feb 10, 2015 1.130 1.130 1.110 1.120 101,006 -0.01(-0.88%)
Feb 09, 2015 1.140 1.140 1.120 1.130 84,718 -0.01(-0.88%)
Feb 06, 2015 1.120 1.140 1.120 1.140 262,858 +0.03(+2.70%)
Feb 05, 2015 1.130 1.140 1.090 1.110 149,708 -0.01(-0.89%)
Feb 04, 2015 1.140 1.140 1.110 1.120 158,490 -0.01(-0.88%)
Feb 03, 2015 1.130 1.140 1.130 1.130 102,518 -0.01(-0.88%)
Feb 02, 2015 1.150 1.160 1.115 1.140 182,370 -0.02(-1.72%)
Jan 30, 2015 1.140 1.160 1.120 1.160 141,724 +0.01(+0.87%)
Jan 29, 2015 1.130 1.160 1.100 1.150 133,444 +0.01(+0.88%)
Jan 28, 2015 1.130 1.140 1.090 1.140 48,400 +0.02(+1.79%)
Jan 27, 2015 1.130 1.140 1.110 1.120 50,099 -0.02(-1.75%)
Jan 26, 2015 1.100 1.140 1.090 1.140 158,888 +0.04(+3.64%)
Jan 23, 2015 1.100 1.110 1.080 1.100 109,423 -0.01(-0.90%)
Jan 22, 2015 1.110 1.110 1.050 1.110 237,174 +0.00(+0.00%)
Jan 21, 2015 1.140 1.140 1.110 1.110 190,968 -0.05(-4.31%)
Jan 20, 2015 1.140 1.160 1.100 1.160 263,419 +0.00(+0.00%)
Jan 16, 2015 1.190 1.190 1.140 1.160 93,795 +0.00(+0.00%)
Jan 15, 2015 1.200 1.200 1.130 1.160 177,582 -0.04(-3.33%)
Jan 14, 2015 1.190 1.200 1.170 1.200 68,962 -0.01(-0.83%)
Jan 13, 2015 1.200 1.210 1.170 1.210 217,123 +0.00(+0.00%)
Jan 12, 2015 1.190 1.210 1.180 1.210 166,346 +0.00(+0.00%)
Jan 09, 2015 1.170 1.230 1.170 1.210 226,634 +0.06(+5.22%)
Jan 08, 2015 1.150 1.200 1.150 1.150 261,038 +0.01(+0.88%)
Jan 07, 2015 1.160 1.200 1.132 1.140 182,827 -0.02(-1.72%)
Jan 06, 2015 1.210 1.220 1.120 1.160 688,943 -0.06(-4.92%)
Jan 05, 2015 1.230 1.240 1.202 1.220 192,989 -0.02(-1.61%)
Jan 02, 2015 1.240 1.240 1.160 1.240 296,798 +0.02(+1.64%)
Dec 31, 2014 1.150 1.220 1.220 1.220 1,899,400 +0.08(+7.02%)
Dec 30, 2014 1.120 1.150 1.120 1.140 152,377 +0.00(+0.00%)
Dec 29, 2014 1.130 1.170 1.115 1.140 517,306 +0.01(+0.88%)
Dec 26, 2014 1.070 1.140 1.070 1.130 740,235 -0.02(-1.74%)
Dec 24, 2014 1.140 1.150 1.150 1.150 440,500 +0.01(+0.88%)
Dec 23, 2014 1.150 1.160 1.100 1.140 674,250 +0.04(+3.64%)
Dec 22, 2014 1.200 1.200 1.100 1.100 1,357,800 -0.09(-7.56%)
Dec 19, 2014 1.210 1.210 1.160 1.190 392,341 -0.01(-0.83%)
Dec 18, 2014 1.150 1.210 1.130 1.200 551,154 +0.05(+4.35%)
Dec 17, 2014 1.150 1.180 1.130 1.150 382,502 -0.01(-0.86%)
Dec 16, 2014 1.160 1.190 1.110 1.160 353,006 +0.00(+0.00%)
Dec 15, 2014 1.240 1.241 1.140 1.160 463,140 -0.09(-7.20%)
Dec 12, 2014 1.240 1.280 1.220 1.250 322,734 +0.00(+0.00%)
Dec 11, 2014 1.260 1.290 1.230 1.250 286,267 +0.00(+0.00%)
Dec 10, 2014 1.270 1.310 1.250 1.250 200,041 -0.01(-0.79%)
Dec 09, 2014 1.260 1.310 1.220 1.260 490,666 +0.00(+0.00%)
Dec 08, 2014 1.380 1.450 1.250 1.260 380,217 -0.09(-6.67%)
Dec 05, 2014 1.340 1.350 1.310 1.350 173,002 +0.04(+3.05%)
Dec 04, 2014 1.270 1.370 1.250 1.310 471,599 +0.07(+5.65%)
Dec 03, 2014 1.250 1.280 1.240 1.240 155,605 -0.02(-1.59%)
Dec 02, 2014 1.280 1.300 1.230 1.260 176,648 +0.02(+1.61%)
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.