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 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%)
Mar 01, 2019 3.310 3.570 3.310 3.560 647,800 +0.29(+8.87%)
Feb 28, 2019 3.360 3.370 3.150 3.270 731,389 -0.11(-3.25%)
Feb 27, 2019 3.460 3.510 3.330 3.380 493,982 -0.10(-2.87%)
Feb 26, 2019 3.550 3.560 3.455 3.480 446,493 -0.08(-2.25%)
Feb 25, 2019 3.380 3.570 3.297 3.560 665,945 +0.22(+6.59%)
Feb 22, 2019 3.310 3.360 3.250 3.340 503,700 +0.04(+1.21%)
Feb 21, 2019 3.310 3.350 3.200 3.300 442,590 -0.01(-0.30%)
Feb 20, 2019 3.250 3.390 3.190 3.310 771,687 +0.07(+2.16%)
Feb 19, 2019 3.420 3.480 3.180 3.240 606,128 -0.17(-4.99%)
Feb 15, 2019 3.260 3.420 3.190 3.410 842,400 +0.19(+5.90%)
Feb 14, 2019 3.330 3.353 3.210 3.220 540,199 -0.10(-3.01%)
Feb 13, 2019 3.400 3.410 3.310 3.320 380,313 -0.07(-2.06%)
Feb 12, 2019 3.350 3.400 3.260 3.390 433,263 +0.06(+1.80%)
Feb 11, 2019 3.480 3.480 3.290 3.330 375,455 -0.14(-4.03%)
Feb 08, 2019 3.380 3.515 3.380 3.470 436,400 +0.08(+2.36%)
Feb 07, 2019 3.500 3.580 3.380 3.390 501,853 -0.14(-3.97%)
Feb 06, 2019 3.530 3.570 3.430 3.530 319,500 +0.00(+0.00%)
Feb 05, 2019 3.570 3.670 3.450 3.530 507,977 -0.04(-1.12%)
Feb 04, 2019 3.630 3.650 3.550 3.570 339,514 -0.06(-1.65%)
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.