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 (%)
Apr 29, 2011 6.980 7.100 6.940 7.060 218,299 +0.11(+1.58%)
Apr 28, 2011 6.950 7.030 6.870 6.950 131,893 -0.01(-0.14%)
Apr 27, 2011 6.830 6.960 6.690 6.960 185,821 +0.11(+1.61%)
Apr 26, 2011 6.650 7.040 6.500 6.850 170,072 +0.21(+3.16%)
Apr 25, 2011 6.670 6.700 6.550 6.640 88,455 -0.09(-1.34%)
Apr 21, 2011 6.760 6.790 6.590 6.730 98,825 +0.02(+0.22%)
Apr 20, 2011 6.850 6.850 6.640 6.715 202,458 -0.04(-0.67%)
Apr 19, 2011 7.080 7.110 6.740 6.760 151,836 -0.30(-4.25%)
Apr 18, 2011 7.150 7.160 6.910 7.060 117,369 -0.23(-3.16%)
Apr 15, 2011 7.090 7.360 7.090 7.290 200,967 +0.17(+2.39%)
Apr 14, 2011 6.850 7.150 6.800 7.120 934,821 +0.17(+2.45%)
Apr 13, 2011 6.740 6.950 6.670 6.950 192,664 +0.24(+3.58%)
Apr 12, 2011 6.880 6.950 6.680 6.710 212,583 -0.21(-3.03%)
Apr 11, 2011 7.060 7.110 6.900 6.920 158,807 -0.14(-1.98%)
Apr 08, 2011 7.260 7.290 6.960 7.060 156,470 -0.20(-2.75%)
Apr 07, 2011 7.400 7.460 7.250 7.260 187,645 -0.14(-1.89%)
Apr 06, 2011 7.400 7.490 7.230 7.400 212,251 +0.00(+0.00%)
Apr 05, 2011 7.610 7.610 7.130 7.400 266,019 -0.25(-3.27%)
Apr 04, 2011 7.810 7.830 7.541 7.650 403,961 -0.18(-2.30%)
Apr 01, 2011 7.140 7.830 7.095 7.830 652,149 +0.69(+9.66%)
Mar 31, 2011 6.920 7.170 6.870 7.140 276,641 +0.19(+2.73%)
Mar 30, 2011 6.800 6.950 6.770 6.950 156,606 +0.16(+2.36%)
Mar 29, 2011 6.600 6.790 6.490 6.790 135,855 +0.20(+3.03%)
Mar 28, 2011 6.530 6.600 6.470 6.590 124,914 +0.07(+1.07%)
Mar 25, 2011 6.550 6.700 6.490 6.520 191,023 -0.01(-0.15%)
Mar 24, 2011 6.590 6.590 6.485 6.530 79,098 -0.03(-0.46%)
Mar 23, 2011 6.510 6.600 6.390 6.560 122,101 +0.02(+0.31%)
Mar 22, 2011 6.560 6.580 6.440 6.540 178,464 -0.03(-0.46%)
Mar 21, 2011 6.420 6.600 6.390 6.570 172,894 +0.02(+0.31%)
Mar 18, 2011 6.440 6.550 6.280 6.550 463,409 +0.16(+2.50%)
Mar 17, 2011 6.350 6.450 6.270 6.390 217,581 +0.13(+2.08%)
Mar 16, 2011 6.240 6.320 6.120 6.260 295,658 +0.03(+0.48%)
Mar 15, 2011 6.090 6.290 6.010 6.230 117,648 -0.04(-0.64%)
Mar 14, 2011 6.100 6.290 6.010 6.270 200,340 +0.07(+1.13%)
Mar 11, 2011 6.200 6.230 6.150 6.200 177,031 -0.03(-0.48%)
Mar 10, 2011 6.210 6.270 6.140 6.230 328,587 -0.08(-1.27%)
Mar 09, 2011 6.290 6.350 6.240 6.310 49,206 +0.00(+0.00%)
Mar 08, 2011 6.250 6.450 6.230 6.310 435,647 +0.05(+0.80%)
Mar 07, 2011 6.500 6.500 6.200 6.260 313,434 -0.22(-3.40%)
Mar 04, 2011 6.260 6.480 6.230 6.480 200,621 +0.24(+3.85%)
Mar 03, 2011 6.380 6.440 6.220 6.240 274,225 -0.11(-1.73%)
Mar 02, 2011 6.270 6.500 6.260 6.350 213,112 +0.09(+1.44%)
Mar 01, 2011 6.300 6.320 6.100 6.260 334,205 -0.11(-1.73%)
Feb 28, 2011 6.540 6.540 6.140 6.370 249,235 -0.13(-2.00%)
Feb 25, 2011 6.220 6.560 6.180 6.500 246,148 +0.29(+4.67%)
Feb 24, 2011 6.000 6.210 5.980 6.210 155,580 +0.23(+3.85%)
Feb 23, 2011 6.030 6.180 5.980 5.980 174,176 -0.06(-0.99%)
Feb 22, 2011 6.150 6.230 5.950 6.040 235,178 -0.21(-3.36%)
Feb 18, 2011 6.400 6.400 6.200 6.250 154,188 -0.09(-1.42%)
Feb 17, 2011 6.280 6.410 6.210 6.340 144,564 +0.07(+1.12%)
Feb 16, 2011 6.490 6.490 6.250 6.270 196,061 -0.16(-2.49%)
Feb 15, 2011 6.630 6.660 6.410 6.430 240,417 -0.21(-3.16%)
Feb 14, 2011 6.610 6.820 6.510 6.640 202,545 +0.01(+0.15%)
Feb 11, 2011 6.550 6.720 6.550 6.630 197,116 +0.06(+0.91%)
Feb 10, 2011 6.590 6.775 6.560 6.570 173,334 -0.07(-1.05%)
Feb 09, 2011 6.750 6.790 6.565 6.640 111,365 -0.16(-2.35%)
Feb 08, 2011 6.690 6.800 6.530 6.800 186,301 +0.08(+1.19%)
Feb 07, 2011 6.400 6.730 6.370 6.720 323,220 +0.33(+5.16%)
Feb 04, 2011 6.280 6.405 6.170 6.390 246,209 +0.12(+1.91%)
Feb 03, 2011 6.130 6.280 6.010 6.270 256,367 +0.15(+2.45%)
Feb 02, 2011 6.190 6.360 6.100 6.120 180,784 -0.11(-1.77%)
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.