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 (%)
Jun 30, 2009 6.060 6.240 5.890 6.140 438,986 +0.07(+1.15%)
Jun 29, 2009 6.300 6.320 5.820 6.070 304,549 -0.27(-4.26%)
Jun 26, 2009 5.930 6.380 5.860 6.340 1,279,521 +0.38(+6.38%)
Jun 25, 2009 5.780 5.960 5.710 5.960 145,522 +0.19(+3.29%)
Jun 24, 2009 5.660 5.830 5.520 5.770 215,664 +0.19(+3.41%)
Jun 23, 2009 5.570 5.676 5.385 5.580 135,377 +0.08(+1.45%)
Jun 22, 2009 5.440 5.600 5.250 5.500 251,053 +0.02(+0.36%)
Jun 19, 2009 5.750 5.750 5.465 5.480 386,075 -0.15(-2.66%)
Jun 18, 2009 5.620 5.720 5.550 5.630 304,439 +0.02(+0.36%)
Jun 17, 2009 5.600 5.660 5.520 5.610 221,502 -0.01(-0.18%)
Jun 16, 2009 5.660 5.790 5.450 5.620 135,995 +0.02(+0.36%)
Jun 15, 2009 5.540 5.650 5.440 5.600 128,925 -0.08(-1.41%)
Jun 12, 2009 5.630 5.705 5.440 5.680 94,522 -0.02(-0.35%)
Jun 11, 2009 5.520 5.800 5.490 5.700 154,539 +0.18(+3.26%)
Jun 10, 2009 5.510 5.550 5.400 5.520 186,636 +0.05(+0.91%)
Jun 09, 2009 5.470 5.540 5.430 5.470 160,061 +0.02(+0.37%)
Jun 08, 2009 5.540 5.650 5.390 5.450 178,760 -0.02(-0.37%)
Jun 05, 2009 5.420 5.470 5.310 5.470 106,536 +0.08(+1.48%)
Jun 04, 2009 5.200 5.390 5.080 5.390 153,794 +0.21(+4.05%)
Jun 03, 2009 5.080 5.180 5.000 5.180 292,487 +0.04(+0.78%)
Jun 02, 2009 5.010 5.180 4.840 5.140 281,072 +0.08(+1.58%)
Jun 01, 2009 5.000 5.160 4.700 5.060 414,333 +0.09(+1.81%)
May 29, 2009 4.470 4.970 4.310 4.970 698,889 +0.50(+11.19%)
May 28, 2009 4.160 4.490 4.105 4.470 192,587 +0.17(+3.95%)
May 27, 2009 4.320 4.400 4.230 4.300 111,558 -0.07(-1.60%)
May 26, 2009 4.020 4.390 4.010 4.370 158,562 +0.26(+6.33%)
May 22, 2009 4.020 4.200 4.013 4.110 96,724 +0.11(+2.75%)
May 21, 2009 4.090 4.240 3.860 4.000 153,232 -0.16(-3.85%)
May 20, 2009 4.410 4.665 4.070 4.160 161,757 -0.21(-4.81%)
May 19, 2009 4.050 4.460 3.880 4.370 143,273 +0.26(+6.33%)
May 18, 2009 3.990 4.130 3.930 4.110 108,509 +0.19(+4.85%)
May 15, 2009 3.910 4.051 3.710 3.920 115,914 +0.05(+1.29%)
May 14, 2009 3.800 3.940 3.750 3.870 83,064 +0.15(+4.03%)
May 13, 2009 3.940 3.960 3.720 3.720 180,354 -0.28(-7.00%)
May 12, 2009 4.260 4.260 3.850 4.000 122,536 -0.25(-5.88%)
May 11, 2009 3.990 4.250 3.980 4.250 82,332 +0.17(+4.17%)
May 08, 2009 3.890 4.100 3.890 4.080 114,778 +0.27(+7.09%)
May 07, 2009 3.900 4.130 3.760 3.810 153,020 -0.20(-4.99%)
May 06, 2009 4.120 4.310 3.970 4.010 173,195 -0.11(-2.67%)
May 05, 2009 4.370 4.430 4.110 4.120 150,782 -0.30(-6.79%)
May 04, 2009 4.180 4.450 4.180 4.420 103,452 +0.27(+6.51%)
May 01, 2009 4.430 4.480 4.150 4.150 104,396 -0.30(-6.74%)
Apr 30, 2009 4.450 4.600 4.370 4.450 160,639 -0.05(-1.11%)
Apr 29, 2009 4.350 4.500 4.250 4.500 144,253 +0.18(+4.17%)
Apr 28, 2009 3.970 4.330 3.850 4.320 90,185 +0.29(+7.20%)
Apr 27, 2009 4.050 4.155 3.980 4.030 77,381 -0.10(-2.42%)
Apr 24, 2009 4.150 4.190 4.010 4.130 109,778 +0.02(+0.49%)
Apr 23, 2009 4.260 4.260 3.860 4.110 120,129 -0.15(-3.52%)
Apr 22, 2009 4.390 4.490 4.210 4.260 177,526 -0.23(-5.12%)
Apr 21, 2009 4.240 4.490 4.150 4.490 132,005 +0.24(+5.65%)
Apr 20, 2009 4.370 4.490 4.230 4.250 201,497 -0.25(-5.56%)
Apr 17, 2009 4.430 4.500 4.211 4.500 137,376 +0.09(+2.04%)
Apr 16, 2009 4.430 4.480 4.120 4.410 206,930 +0.02(+0.46%)
Apr 15, 2009 4.230 4.450 4.130 4.390 88,843 +0.11(+2.57%)
Apr 14, 2009 4.690 4.690 4.130 4.280 95,913 -0.48(-10.08%)
Apr 13, 2009 4.660 4.770 4.480 4.760 103,086 +0.01(+0.21%)
Apr 09, 2009 4.350 4.750 4.200 4.750 230,664 +0.50(+11.76%)
Apr 08, 2009 4.020 4.250 3.940 4.250 88,318 +0.23(+5.72%)
Apr 07, 2009 4.230 4.320 4.020 4.020 120,506 -0.28(-6.51%)
Apr 06, 2009 4.260 4.310 4.140 4.300 130,684 -0.13(-2.93%)
Apr 03, 2009 4.280 4.440 4.020 4.430 189,105 -0.08(-1.77%)
Apr 02, 2009 4.410 4.590 4.300 4.510 228,941 +0.21(+4.88%)
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.