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, 2008 3.470 3.510 3.250 3.250 248,401 -0.15(-4.41%)
Jun 27, 2008 3.660 3.660 3.394 3.400 631,132 -0.26(-7.10%)
Jun 26, 2008 3.800 3.800 3.620 3.660 108,705 -0.18(-4.69%)
Jun 25, 2008 3.650 3.840 3.595 3.840 133,126 +0.19(+5.21%)
Jun 24, 2008 3.810 3.980 3.650 3.650 127,785 -0.20(-5.19%)
Jun 23, 2008 3.980 4.040 3.760 3.850 116,075 -0.12(-3.02%)
Jun 20, 2008 4.070 4.190 3.800 3.970 417,818 -0.13(-3.17%)
Jun 19, 2008 3.980 4.100 3.840 4.100 116,787 +0.12(+3.02%)
Jun 18, 2008 4.010 4.100 3.810 3.980 167,063 -0.09(-2.21%)
Jun 17, 2008 4.050 4.114 3.950 4.070 131,888 +0.04(+0.99%)
Jun 16, 2008 3.860 4.100 3.840 4.030 184,165 +0.17(+4.40%)
Jun 13, 2008 3.700 3.880 3.590 3.860 119,468 +0.21(+5.75%)
Jun 12, 2008 3.670 3.690 3.580 3.650 227,384 +0.02(+0.55%)
Jun 11, 2008 3.650 3.780 3.610 3.630 206,857 -0.03(-0.82%)
Jun 10, 2008 3.780 3.980 3.660 3.660 204,349 -0.29(-7.34%)
Jun 09, 2008 4.120 4.200 3.840 3.950 249,848 -0.19(-4.59%)
Jun 06, 2008 4.310 4.350 4.050 4.140 157,026 -0.21(-4.83%)
Jun 05, 2008 4.120 4.490 4.120 4.350 273,289 +0.23(+5.58%)
Jun 04, 2008 4.140 4.350 4.000 4.120 343,056 -0.03(-0.72%)
Jun 03, 2008 4.290 4.470 4.050 4.150 570,659 -0.15(-3.49%)
Jun 02, 2008 4.280 4.300 3.960 4.300 463,087 +0.02(+0.47%)
May 30, 2008 4.110 4.350 4.110 4.280 627,208 +0.17(+4.14%)
May 29, 2008 3.910 4.160 3.880 4.110 462,543 +0.17(+4.31%)
May 28, 2008 4.010 4.080 3.740 3.940 282,274 -0.05(-1.25%)
May 27, 2008 3.990 4.090 3.880 3.990 226,907 +0.01(+0.25%)
May 26, 2008 4.020 4.160 3.830 3.980 131,124 +0.00(+0.00%)
May 23, 2008 4.020 4.160 3.830 3.980 131,124 -0.07(-1.73%)
May 22, 2008 3.910 4.180 3.860 4.050 163,837 +0.15(+3.85%)
May 21, 2008 3.940 4.050 3.800 3.900 218,531 -0.05(-1.27%)
May 20, 2008 3.950 4.190 3.870 3.950 380,013 -0.04(-1.00%)
May 19, 2008 3.960 4.290 3.910 3.990 332,775 -0.01(-0.25%)
May 16, 2008 4.150 4.290 3.960 4.000 323,710 -0.10(-2.44%)
May 15, 2008 4.140 4.550 4.010 4.100 534,466 -0.05(-1.20%)
May 14, 2008 4.240 4.310 4.080 4.150 256,856 -0.10(-2.35%)
May 13, 2008 4.130 4.310 3.900 4.250 426,345 +0.13(+3.16%)
May 12, 2008 3.940 4.220 3.940 4.120 790,965 +0.20(+5.10%)
May 09, 2008 3.760 3.940 3.720 3.920 153,205 +0.08(+2.08%)
May 08, 2008 3.730 3.860 3.650 3.840 398,951 +0.12(+3.23%)
May 07, 2008 3.830 3.840 3.680 3.720 317,793 -0.12(-3.12%)
May 06, 2008 3.800 3.950 3.770 3.840 107,504 +0.01(+0.26%)
May 05, 2008 4.000 4.000 3.770 3.830 216,462 -0.13(-3.28%)
May 02, 2008 3.720 4.000 3.720 3.960 203,733 +0.02(+0.51%)
May 01, 2008 3.860 3.980 3.750 3.940 212,145 +0.09(+2.34%)
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%)
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.