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 (%)
Jan 15, 2020 20.00 20.00 20.00 0 +0.03(+0.15%)
Jan 14, 2020 20.00 20.01 19.97 19.97 2,643,477 -0.02(-0.10%)
Jan 13, 2020 19.99 20.01 19.99 19.99 1,940,097 +0.00(+0.00%)
Jan 10, 2020 20.01 20.02 19.98 19.99 3,832,400 -0.01(-0.05%)
Jan 09, 2020 20.00 20.02 20.00 20.00 2,840,118 -0.02(-0.10%)
Jan 08, 2020 20.00 20.02 19.99 20.02 5,490,751 +0.00(+0.00%)
Jan 07, 2020 20.00 20.05 19.98 20.02 6,618,260 -0.02(-0.10%)
Jan 06, 2020 19.99 20.05 19.97 20.04 15,199,980 +0.07(+0.35%)
Jan 03, 2020 19.96 20.00 19.94 19.97 3,325,900 -0.01(-0.05%)
Jan 02, 2020 19.96 20.00 19.93 19.98 4,623,757 +0.02(+0.10%)
Dec 31, 2019 20.00 20.00 19.93 19.96 2,526,700 -0.03(-0.15%)
Dec 30, 2019 20.04 20.08 19.97 19.99 2,206,770 -0.06(-0.30%)
Dec 27, 2019 20.11 20.14 20.04 20.05 2,156,400 -0.04(-0.20%)
Dec 26, 2019 20.14 20.15 20.07 20.09 2,150,304 -0.04(-0.20%)
Dec 24, 2019 20.19 20.22 20.06 20.13 919,600 +0.02(+0.10%)
Dec 23, 2019 20.15 20.24 20.00 20.11 3,445,627 -0.08(-0.40%)
Dec 20, 2019 20.32 20.36 20.06 20.19 5,753,800 -0.20(-0.98%)
Dec 19, 2019 20.15 20.42 20.02 20.39 3,547,437 +0.23(+1.14%)
Dec 18, 2019 20.10 20.18 20.03 20.16 5,286,622 +0.05(+0.25%)
Dec 17, 2019 20.11 20.20 20.03 20.11 3,660,072 -0.01(-0.05%)
Dec 16, 2019 20.02 20.34 20.02 20.12 4,061,493 +0.05(+0.27%)
Dec 13, 2019 20.02 20.08 19.96 20.07 5,406,500 +0.08(+0.38%)
Dec 12, 2019 20.20 20.25 19.95 19.99 5,324,308 -0.21(-1.04%)
Dec 11, 2019 19.92 20.45 19.92 20.20 9,720,974 +0.25(+1.23%)
Dec 10, 2019 19.70 20.10 19.69 19.95 21,938,012 +0.25(+1.29%)
Dec 09, 2019 19.62 19.73 19.58 19.70 70,875,064 +10.04(+103.83%)
Dec 06, 2019 9.510 9.900 9.390 9.665 3,514,600 +0.15(+1.63%)
Dec 05, 2019 9.420 10.03 9.380 9.510 3,972,781 +0.21(+2.26%)
Dec 04, 2019 9.300 9.350 8.950 9.300 2,343,170 +0.19(+2.09%)
Dec 03, 2019 9.100 9.165 8.800 9.110 2,028,096 -0.04(-0.38%)
Dec 02, 2019 9.810 9.820 9.010 9.145 2,582,950 -0.45(-4.64%)
Nov 29, 2019 9.820 10.05 9.430 9.590 1,101,300 -0.17(-1.74%)
Nov 27, 2019 9.180 9.770 9.120 9.760 2,196,300 +0.73(+8.08%)
Nov 26, 2019 9.000 9.150 8.860 9.030 1,797,059 +0.04(+0.50%)
Nov 25, 2019 8.250 9.140 8.250 8.985 2,323,076 +0.79(+9.71%)
Nov 22, 2019 8.490 8.540 8.030 8.190 1,529,300 -0.31(-3.65%)
Nov 21, 2019 8.740 8.780 8.420 8.500 2,299,276 -0.19(-2.19%)
Nov 20, 2019 8.490 8.930 8.490 8.690 2,700,837 +0.23(+2.72%)
Nov 19, 2019 7.640 8.510 7.590 8.460 2,950,797 +0.87(+11.46%)
Nov 18, 2019 7.900 7.900 7.505 7.590 2,264,212 -0.29(-3.68%)
Nov 15, 2019 7.840 7.950 7.650 7.880 3,152,100 +0.05(+0.70%)
Nov 14, 2019 7.780 8.000 7.780 7.825 1,979,150 +0.07(+0.84%)
Nov 13, 2019 7.870 7.880 7.655 7.760 1,230,027 -0.13(-1.65%)
Nov 12, 2019 7.700 7.970 7.665 7.890 1,522,703 +0.19(+2.47%)
Nov 11, 2019 7.710 7.920 7.500 7.700 1,477,066 +0.04(+0.52%)
Nov 08, 2019 7.610 7.803 7.400 7.660 2,803,500 +0.05(+0.72%)
Nov 07, 2019 8.050 8.062 7.360 7.605 4,035,134 -0.38(-4.82%)
Nov 06, 2019 7.870 8.800 6.980 7.990 8,374,516 -1.74(-17.88%)
Nov 05, 2019 9.640 9.970 9.390 9.730 2,032,926 +0.04(+0.41%)
Nov 04, 2019 10.21 10.29 9.560 9.690 1,876,351 -0.50(-4.91%)
Nov 01, 2019 10.15 10.35 10.03 10.19 2,195,400 +0.08(+0.79%)
Oct 31, 2019 9.230 10.14 9.230 10.11 1,643,446 +0.73(+7.78%)
Oct 30, 2019 9.540 9.730 9.070 9.380 1,639,360 -0.15(-1.57%)
Oct 29, 2019 9.900 9.970 9.420 9.530 1,981,448 -0.35(-3.54%)
Oct 28, 2019 9.570 9.990 9.510 9.880 1,335,974 +0.38(+4.00%)
Oct 25, 2019 9.310 9.620 9.181 9.500 789,400 +0.25(+2.70%)
Oct 24, 2019 8.980 9.270 8.910 9.250 733,283 +0.34(+3.82%)
Oct 23, 2019 9.270 9.540 8.580 8.910 2,240,792 -0.64(-6.70%)
Oct 22, 2019 9.620 9.790 9.410 9.550 1,524,436 +0.02(+0.21%)
Oct 21, 2019 9.190 9.600 9.110 9.530 1,124,182 +0.40(+4.38%)
Oct 18, 2019 9.220 9.350 8.935 9.130 1,658,000 -0.18(-1.93%)
Oct 17, 2019 9.150 9.610 9.150 9.310 2,276,265 +0.34(+3.79%)
Oct 16, 2019 8.700 9.020 8.590 8.970 1,223,548 +0.34(+3.88%)
Oct 15, 2019 8.460 8.690 8.360 8.635 1,196,997 +0.17(+2.07%)
Oct 14, 2019 8.550 8.580 8.300 8.460 1,104,550 -0.12(-1.40%)
Oct 11, 2019 8.800 8.990 8.540 8.580 1,661,300 -0.15(-1.72%)
Oct 10, 2019 8.190 8.750 8.190 8.730 1,260,747 +0.52(+6.33%)
Oct 09, 2019 8.600 8.730 8.050 8.210 1,512,164 -0.33(-3.86%)
Oct 08, 2019 8.190 8.780 8.150 8.540 2,266,224 +0.26(+3.14%)
Oct 07, 2019 8.340 8.600 8.160 8.280 2,630,279 -0.01(-0.12%)
Oct 04, 2019 8.200 8.460 7.860 8.290 2,033,000 +0.14(+1.72%)
Oct 03, 2019 7.540 8.190 7.430 8.150 4,747,801 +0.66(+8.81%)
Oct 02, 2019 6.960 7.680 6.880 7.490 4,816,705 +0.44(+6.24%)
Oct 01, 2019 7.180 7.295 6.930 7.050 1,408,901 -0.12(-1.67%)
Sep 30, 2019 7.000 7.230 6.790 7.170 2,356,202 +0.17(+2.43%)
Sep 27, 2019 7.220 7.339 6.930 7.000 2,549,600 -0.23(-3.18%)
Sep 26, 2019 7.520 7.620 7.110 7.230 2,075,857 -0.28(-3.73%)
Sep 25, 2019 7.760 7.900 7.400 7.510 2,441,947 -0.31(-3.96%)
Sep 24, 2019 8.220 8.240 7.610 7.820 3,106,062 -0.36(-4.40%)
Sep 23, 2019 8.380 8.500 8.040 8.180 2,728,010 -0.21(-2.50%)
Sep 20, 2019 7.980 8.530 7.980 8.390 7,848,800 +0.37(+4.61%)
Sep 19, 2019 7.930 8.040 7.800 8.020 833,386 +0.06(+0.75%)
Sep 18, 2019 7.860 8.240 7.850 7.960 1,011,031 +0.04(+0.51%)
Sep 17, 2019 7.770 8.080 7.770 7.920 3,037,262 +0.15(+1.93%)
Sep 16, 2019 8.100 8.150 7.740 7.770 1,968,421 -0.20(-2.51%)
Sep 13, 2019 7.950 8.260 7.900 7.970 1,291,400 +0.07(+0.89%)
Sep 12, 2019 8.170 8.290 7.840 7.900 2,290,125 -0.17(-2.11%)
Sep 11, 2019 8.050 8.440 7.970 8.070 2,434,409 +0.10(+1.25%)
Sep 10, 2019 8.010 8.120 7.520 7.970 3,340,080 -0.13(-1.60%)
Sep 09, 2019 9.370 9.400 8.030 8.100 3,364,700 -1.22(-13.09%)
Sep 06, 2019 9.100 9.570 9.041 9.320 1,282,400 +0.21(+2.31%)
Sep 05, 2019 9.460 9.810 8.830 9.110 5,614,574 -0.30(-3.19%)
Sep 04, 2019 9.100 9.430 9.020 9.410 887,217 +0.40(+4.44%)
Sep 03, 2019 8.880 9.520 8.880 9.010 1,358,416 +0.05(+0.56%)
Aug 30, 2019 9.180 9.280 8.905 8.960 505,300 -0.17(-1.86%)
Aug 29, 2019 9.120 9.250 8.860 9.130 810,827 +0.08(+0.88%)
Aug 28, 2019 8.560 9.210 8.370 9.050 1,150,479 +0.44(+5.11%)
Aug 27, 2019 9.030 9.030 8.535 8.610 1,312,441 -0.41(-4.55%)
Aug 26, 2019 9.330 9.440 8.940 9.020 1,037,327 -0.18(-1.96%)
Aug 23, 2019 9.470 9.830 9.150 9.200 1,417,400 -0.34(-3.56%)
Aug 22, 2019 9.530 9.620 9.440 9.540 1,905,314 +0.00(+0.00%)
Aug 21, 2019 9.300 9.560 9.200 9.540 1,010,949 +0.31(+3.36%)
Aug 20, 2019 8.930 9.350 8.870 9.230 1,148,421 +0.30(+3.36%)
Aug 19, 2019 9.050 9.060 8.700 8.930 819,007 -0.03(-0.33%)
Aug 16, 2019 8.660 8.990 8.610 8.960 1,110,100 +0.32(+3.70%)
Aug 15, 2019 8.870 9.000 8.490 8.640 1,208,058 -0.23(-2.59%)
Aug 14, 2019 8.780 9.190 8.720 8.870 1,918,512 -0.14(-1.55%)
Aug 13, 2019 8.750 9.130 8.750 9.010 1,768,759 +0.30(+3.44%)
Aug 12, 2019 9.080 9.140 8.670 8.710 1,020,814 -0.54(-5.84%)
Aug 09, 2019 9.140 9.380 9.040 9.250 1,123,300 -0.01(-0.11%)
Aug 08, 2019 8.900 9.400 8.900 9.260 1,959,842 +0.40(+4.51%)
Aug 07, 2019 9.420 9.540 8.260 8.860 5,274,286 -0.81(-8.38%)
Aug 06, 2019 9.600 9.760 9.350 9.670 1,763,100 +0.20(+2.11%)
Aug 05, 2019 9.860 9.930 9.410 9.470 2,075,312 -0.47(-4.73%)
Aug 02, 2019 10.22 10.29 9.875 9.940 1,626,900 -0.36(-3.50%)
Aug 01, 2019 10.03 10.61 9.910 10.30 1,489,170 +0.21(+2.08%)
Jul 31, 2019 10.37 10.50 10.06 10.09 1,128,949 -0.27(-2.61%)
Jul 30, 2019 10.22 10.39 10.06 10.36 812,785 +0.05(+0.48%)
Jul 29, 2019 10.39 10.59 10.22 10.31 995,747 -0.09(-0.87%)
Jul 26, 2019 10.44 10.48 10.14 10.40 1,609,800 +0.01(+0.10%)
Jul 25, 2019 10.51 10.60 10.34 10.39 1,501,432 -0.11(-1.05%)
Jul 24, 2019 10.53 10.60 10.29 10.50 1,154,940 -0.03(-0.28%)
Jul 23, 2019 11.03 11.07 10.49 10.53 1,140,439 -0.38(-3.48%)
Jul 22, 2019 10.60 10.95 10.52 10.91 1,103,582 +0.34(+3.22%)
Jul 19, 2019 10.61 10.76 10.44 10.57 1,284,100 -0.03(-0.28%)
Jul 18, 2019 10.29 10.81 10.25 10.60 1,724,361 +0.27(+2.61%)
Jul 17, 2019 10.62 10.62 10.27 10.33 1,172,956 -0.29(-2.73%)
Jul 16, 2019 10.60 10.73 10.41 10.62 1,126,528 +0.02(+0.19%)
Jul 15, 2019 10.95 10.97 10.50 10.60 1,220,208 -0.45(-4.07%)
Jul 12, 2019 10.97 11.07 10.63 11.05 1,900,300 +0.14(+1.28%)
Jul 11, 2019 11.26 11.30 10.75 10.91 1,839,464 -0.33(-2.94%)
Jul 10, 2019 11.11 11.29 10.95 11.24 3,012,451 +0.11(+0.99%)
Jul 09, 2019 10.86 11.20 10.77 11.13 2,116,247 +0.17(+1.55%)
Jul 08, 2019 11.33 11.49 10.70 10.96 3,183,976 -0.31(-2.75%)
Jul 05, 2019 11.89 12.22 11.26 11.27 3,136,300 -0.62(-5.21%)
Jul 03, 2019 11.57 11.98 11.35 11.89 2,731,400 +0.45(+3.93%)
Jul 02, 2019 11.20 11.46 11.18 11.44 3,042,684 +0.25(+2.23%)
Jul 01, 2019 11.16 11.35 10.69 11.19 3,381,676 +0.18(+1.63%)
Jun 28, 2019 10.73 11.04 10.61 11.01 3,591,700 +0.18(+1.66%)
Jun 27, 2019 10.40 10.92 10.37 10.83 3,476,206 +0.41(+3.93%)
Jun 26, 2019 10.76 10.90 10.13 10.42 4,092,704 -0.40(-3.70%)
Jun 25, 2019 10.53 11.11 10.35 10.82 12,936,247 +1.07(+10.97%)
Jun 24, 2019 10.50 10.68 9.750 9.750 4,421,182 -0.74(-7.05%)
Jun 21, 2019 10.26 10.51 9.970 10.49 5,894,800 +0.14(+1.35%)
Jun 20, 2019 9.710 10.39 9.710 10.35 6,278,294 +0.67(+6.92%)
Jun 19, 2019 9.460 9.880 9.210 9.680 5,323,220 +0.32(+3.42%)
Jun 18, 2019 9.580 9.900 9.170 9.360 5,830,804 -0.22(-2.30%)
Jun 17, 2019 8.280 9.920 8.200 9.580 23,612,752 +1.38(+16.83%)
Jun 14, 2019 9.010 9.100 8.020 8.200 34,392,100 +1.91(+30.37%)
Jun 13, 2019 6.340 6.440 5.830 6.290 2,530,249 +0.04(+0.64%)
Jun 12, 2019 6.210 6.440 6.070 6.250 1,083,363 +0.01(+0.16%)
Jun 11, 2019 6.370 6.410 6.200 6.240 1,462,372 -0.02(-0.32%)
Jun 10, 2019 6.570 6.600 6.040 6.260 1,584,846 -0.25(-3.84%)
Jun 07, 2019 6.360 6.640 6.301 6.510 1,712,600 +0.13(+2.04%)
Jun 06, 2019 7.080 7.170 6.230 6.380 3,983,760 -0.77(-10.77%)
Jun 05, 2019 7.710 7.728 7.130 7.150 1,336,958 -0.40(-5.30%)
Jun 04, 2019 7.310 7.730 7.250 7.550 2,382,719 +0.35(+4.86%)
Jun 03, 2019 7.250 7.300 6.970 7.200 1,413,189 +0.01(+0.14%)
May 31, 2019 6.930 7.260 6.750 7.190 1,566,600 +0.24(+3.45%)
May 30, 2019 7.300 7.310 6.710 6.950 1,526,638 -0.19(-2.66%)
May 29, 2019 7.230 7.430 6.960 7.140 1,853,691 +0.05(+0.71%)
May 28, 2019 7.690 7.690 6.970 7.090 2,241,106 -0.44(-5.84%)
May 24, 2019 7.400 7.930 7.400 7.530 5,643,400 +0.19(+2.59%)
May 23, 2019 7.130 7.400 6.950 7.340 1,371,283 +0.13(+1.80%)
May 22, 2019 7.050 7.230 6.930 7.210 1,551,110 +0.04(+0.56%)
May 21, 2019 6.810 7.220 6.770 7.170 2,639,910 +0.42(+6.22%)
May 20, 2019 6.810 6.870 6.560 6.750 1,714,114 -0.03(-0.44%)
May 17, 2019 6.970 7.000 6.685 6.780 1,880,400 -0.25(-3.56%)
May 16, 2019 6.320 7.050 6.170 7.030 4,936,373 +0.73(+11.59%)
May 15, 2019 6.200 6.300 6.070 6.300 642,475 +0.09(+1.45%)
May 14, 2019 6.290 6.290 6.080 6.210 1,084,310 +0.03(+0.49%)
May 13, 2019 6.300 6.300 6.070 6.180 977,113 -0.24(-3.74%)
May 10, 2019 6.210 6.435 6.180 6.420 964,200 +0.20(+3.22%)
May 09, 2019 6.040 6.360 5.950 6.220 748,495 +0.11(+1.80%)
May 08, 2019 6.050 6.190 6.000 6.110 604,365 +0.09(+1.50%)
May 07, 2019 6.350 6.410 5.980 6.020 897,666 -0.34(-5.35%)
May 06, 2019 6.390 6.530 6.300 6.360 1,096,507 -0.15(-2.30%)
May 03, 2019 6.270 6.560 6.240 6.510 883,900 +0.23(+3.66%)
May 02, 2019 6.480 6.480 5.950 6.280 1,353,417 -0.07(-1.10%)
May 01, 2019 6.100 6.730 6.020 6.350 2,267,862 +0.38(+6.37%)
Apr 30, 2019 6.180 6.390 5.940 5.970 1,516,469 -0.22(-3.55%)
Apr 29, 2019 6.110 6.330 5.760 6.190 1,188,443 +0.14(+2.31%)
Apr 26, 2019 6.190 6.190 5.860 6.050 913,300 -0.16(-2.58%)
Apr 25, 2019 6.310 6.370 6.140 6.210 891,847 -0.14(-2.20%)
Apr 24, 2019 6.510 6.510 6.240 6.350 1,383,973 -0.19(-2.91%)
Apr 23, 2019 6.530 6.680 6.380 6.540 1,594,432 +0.14(+2.19%)
Apr 22, 2019 6.540 6.660 6.360 6.400 1,622,175 -0.14(-2.14%)
Apr 18, 2019 6.340 6.587 6.180 6.540 2,420,400 +0.20(+3.15%)
Apr 17, 2019 6.630 6.680 6.160 6.340 2,863,461 -0.31(-4.66%)
Apr 16, 2019 6.150 6.740 6.150 6.650 4,557,600 +0.75(+12.71%)
Apr 15, 2019 5.560 5.930 5.280 5.900 1,736,883 +0.34(+6.12%)
Apr 12, 2019 5.680 5.680 5.410 5.560 876,700 -0.07(-1.24%)
Apr 11, 2019 5.870 6.010 5.520 5.630 1,284,296 -0.03(-0.53%)
Apr 10, 2019 5.570 5.960 5.410 5.660 2,519,144 +0.23(+4.24%)
Apr 09, 2019 5.110 5.610 5.010 5.430 1,896,050 +0.32(+6.26%)
Apr 08, 2019 5.150 5.350 5.050 5.110 688,695 -0.01(-0.20%)
Apr 05, 2019 4.880 5.150 4.830 5.120 801,100 +0.28(+5.79%)
Apr 04, 2019 4.750 4.890 4.690 4.840 503,784 +0.06(+1.26%)
Apr 03, 2019 4.800 4.850 4.720 4.780 255,085 +0.01(+0.21%)
Apr 02, 2019 4.800 4.810 4.640 4.770 441,975 -0.02(-0.42%)
Apr 01, 2019 4.810 4.900 4.760 4.790 562,261 +0.00(+0.00%)
Mar 29, 2019 4.690 4.850 4.600 4.790 613,700 +0.14(+3.01%)
Mar 28, 2019 4.790 4.790 4.540 4.650 629,780 -0.14(-2.92%)
Mar 27, 2019 5.090 5.100 4.720 4.790 815,972 -0.29(-5.71%)
Mar 26, 2019 4.980 5.120 4.970 5.080 703,128 +0.12(+2.42%)
Mar 25, 2019 4.820 5.020 4.750 4.960 917,832 +0.14(+2.90%)
Mar 22, 2019 5.110 5.130 4.800 4.820 1,425,000 -0.32(-6.23%)
Mar 21, 2019 5.030 5.160 4.960 5.140 892,956 +0.13(+2.59%)
Mar 20, 2019 4.810 5.230 4.800 5.010 1,571,114 +0.20(+4.16%)
Mar 19, 2019 4.810 4.900 4.730 4.810 912,014 +0.03(+0.63%)
Mar 18, 2019 4.680 4.960 4.670 4.780 747,622 +0.10(+2.14%)
Mar 15, 2019 4.880 4.890 4.665 4.680 4,590,600 -0.18(-3.70%)
Mar 14, 2019 5.140 5.230 4.740 4.860 977,440 -0.28(-5.45%)
Mar 13, 2019 5.140 5.160 4.910 5.140 780,894 +0.04(+0.78%)
Mar 12, 2019 5.000 5.280 4.840 5.100 1,175,707 +0.09(+1.80%)
Mar 11, 2019 4.950 5.150 4.620 5.010 1,728,664 -0.07(-1.38%)
Mar 08, 2019 5.250 5.540 4.930 5.080 3,342,100 -0.36(-6.62%)
Mar 07, 2019 4.510 6.110 4.170 5.440 20,151,358 +2.19(+67.38%)
Mar 06, 2019 3.600 3.640 3.250 3.250 1,107,165 -0.35(-9.72%)
Mar 05, 2019 3.480 3.770 3.400 3.600 1,178,723 +0.13(+3.75%)
Mar 04, 2019 3.560 3.650 3.400 3.470 738,430 -0.09(-2.53%)
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.