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, 2008 3.770 3.850 3.750 3.850 285,311 +0.08(+2.12%)
Apr 29, 2008 3.870 3.870 3.670 3.770 196,215 -0.10(-2.58%)
Apr 28, 2008 3.840 4.000 3.670 3.870 224,422 +0.01(+0.26%)
Apr 25, 2008 3.990 4.020 3.700 3.860 182,616 -0.14(-3.50%)
Apr 24, 2008 3.700 4.140 3.680 4.000 329,053 +0.30(+8.11%)
Apr 23, 2008 3.550 3.720 3.480 3.700 545,498 +0.17(+4.82%)
Apr 22, 2008 3.700 3.720 3.490 3.530 154,859 -0.20(-5.36%)
Apr 21, 2008 3.770 3.770 3.720 3.730 165,411 -0.02(-0.53%)
Apr 18, 2008 3.880 3.910 3.730 3.750 254,851 -0.05(-1.32%)
Apr 17, 2008 3.890 4.090 3.780 3.800 344,458 -0.09(-2.31%)
Apr 16, 2008 3.990 4.090 3.870 3.890 232,212 -0.05(-1.27%)
Apr 15, 2008 3.880 4.020 3.880 3.940 300,396 +0.10(+2.60%)
Apr 14, 2008 3.890 3.950 3.770 3.840 170,903 -0.02(-0.52%)
Apr 11, 2008 3.840 3.930 3.800 3.860 161,251 -0.02(-0.52%)
Apr 10, 2008 3.750 4.140 3.730 3.880 855,643 -0.26(-6.28%)
Apr 09, 2008 4.260 4.270 4.080 4.140 132,911 -0.12(-2.82%)
Apr 08, 2008 4.170 4.410 4.100 4.260 86,064 +0.06(+1.43%)
Apr 07, 2008 4.260 4.390 4.170 4.200 147,753 -0.10(-2.33%)
Apr 04, 2008 4.330 4.420 4.170 4.300 171,299 -0.01(-0.23%)
Apr 03, 2008 4.450 4.490 4.260 4.310 166,612 -0.15(-3.36%)
Apr 02, 2008 4.370 4.480 4.290 4.460 541,582 +0.08(+1.83%)
Apr 01, 2008 4.290 4.450 4.280 4.380 331,784 +0.10(+2.34%)
Mar 31, 2008 4.370 4.470 4.260 4.280 280,283 -0.07(-1.61%)
Mar 28, 2008 4.390 4.430 4.275 4.350 281,234 -0.02(-0.46%)
Mar 27, 2008 4.260 4.480 4.240 4.370 422,881 +0.13(+3.07%)
Mar 26, 2008 4.110 4.400 4.070 4.240 409,230 +0.09(+2.17%)
Mar 25, 2008 4.290 4.800 4.060 4.150 404,416 -0.06(-1.43%)
Mar 24, 2008 4.040 4.490 4.040 4.210 411,557 +0.17(+4.21%)
Mar 21, 2008 4.760 4.760 3.930 4.040 836,998 +0.00(+0.00%)
Mar 20, 2008 4.760 4.760 3.930 4.040 836,998 +0.11(+2.80%)
Mar 19, 2008 3.790 4.020 3.790 3.930 309,410 +0.12(+3.15%)
Mar 18, 2008 4.010 4.270 3.630 3.810 509,277 -0.04(-1.04%)
Mar 17, 2008 3.800 4.000 3.690 3.850 288,152 +0.01(+0.26%)
Mar 14, 2008 4.150 4.160 3.770 3.840 346,112 -0.27(-6.57%)
Mar 13, 2008 3.910 4.130 3.790 4.110 263,973 +0.15(+3.79%)
Mar 12, 2008 3.970 4.230 3.690 3.960 250,065 +0.04(+1.02%)
Mar 11, 2008 3.950 4.140 3.530 3.920 830,292 +0.08(+2.08%)
Mar 10, 2008 4.330 4.360 3.780 3.840 3,605,038 -0.48(-11.11%)
Mar 07, 2008 4.210 4.350 4.140 4.320 156,716 +0.06(+1.41%)
Mar 06, 2008 4.410 4.470 4.250 4.260 175,922 -0.17(-3.84%)
Mar 05, 2008 4.620 4.620 4.350 4.430 151,568 -0.16(-3.49%)
Mar 04, 2008 4.370 4.670 4.300 4.590 211,534 +0.18(+4.08%)
Mar 03, 2008 4.580 4.580 4.380 4.410 234,466 -0.15(-3.29%)
Feb 29, 2008 4.680 4.790 4.500 4.560 370,830 -0.13(-2.77%)
Feb 28, 2008 4.960 4.970 4.690 4.690 189,921 -0.28(-5.63%)
Feb 27, 2008 4.900 5.100 4.870 4.970 185,778 -0.02(-0.40%)
Feb 26, 2008 4.870 5.150 4.800 4.990 273,743 +0.16(+3.31%)
Feb 25, 2008 4.700 4.860 4.580 4.830 251,271 +0.14(+2.99%)
Feb 22, 2008 4.840 5.000 4.680 4.690 317,384 -0.11(-2.29%)
Feb 21, 2008 5.190 5.200 4.720 4.800 937,553 -0.29(-5.70%)
Feb 20, 2008 5.220 5.250 5.010 5.090 292,483 -0.16(-3.05%)
Feb 19, 2008 5.230 5.300 5.050 5.250 495,576 +0.08(+1.55%)
Feb 18, 2008 5.210 5.210 5.000 5.170 799,867 +0.00(+0.00%)
Feb 15, 2008 5.210 5.210 5.000 5.170 799,867 -0.07(-1.34%)
Feb 14, 2008 5.350 5.580 5.140 5.240 520,929 -0.29(-5.24%)
Feb 13, 2008 5.460 5.620 5.160 5.530 392,775 +0.20(+3.75%)
Feb 12, 2008 5.200 5.460 5.110 5.330 720,150 +0.14(+2.70%)
Feb 11, 2008 4.970 5.210 4.800 5.190 958,081 +0.21(+4.22%)
Feb 08, 2008 5.290 5.290 4.880 4.980 554,837 -0.35(-6.57%)
Feb 07, 2008 5.100 5.400 4.700 5.330 1,046,557 +0.11(+2.11%)
Feb 06, 2008 5.220 5.430 5.170 5.220 451,729 +0.05(+0.97%)
Feb 05, 2008 5.070 5.410 5.060 5.170 336,965 -0.01(-0.19%)
Feb 04, 2008 5.090 5.250 5.000 5.180 548,472 +0.06(+1.17%)
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.