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 (%)
Jul 29, 2005 7.400 7.690 7.400 7.590 241,481 +0.14(+1.88%)
Jul 28, 2005 7.400 7.520 7.260 7.450 220,863 +0.00(+0.00%)
Jul 27, 2005 7.370 7.700 7.290 7.450 268,276 +0.04(+0.54%)
Jul 26, 2005 7.110 7.420 7.100 7.410 162,590 +0.25(+3.49%)
Jul 25, 2005 7.400 7.400 7.160 7.160 125,523 -0.24(-3.24%)
Jul 22, 2005 7.450 7.540 6.890 7.400 400,671 -0.02(-0.27%)
Jul 21, 2005 7.880 7.950 7.360 7.420 486,331 -0.40(-5.12%)
Jul 20, 2005 7.600 7.990 7.570 7.820 570,894 +0.12(+1.56%)
Jul 19, 2005 7.500 7.880 7.450 7.700 918,648 +0.27(+3.63%)
Jul 18, 2005 7.050 8.290 6.640 7.430 2,100,930 +0.89(+13.61%)
Jul 15, 2005 6.410 6.580 6.410 6.540 96,957 +0.07(+1.08%)
Jul 14, 2005 6.500 6.550 6.400 6.470 107,757 -0.00(-0.08%)
Jul 13, 2005 6.550 6.570 6.300 6.475 160,555 -0.08(-1.30%)
Jul 12, 2005 6.610 6.730 6.520 6.560 243,612 -0.14(-2.09%)
Jul 11, 2005 6.600 6.730 6.520 6.700 211,690 +0.10(+1.52%)
Jul 08, 2005 6.530 6.610 6.450 6.600 174,370 +0.07(+1.07%)
Jul 07, 2005 6.450 6.550 6.380 6.530 89,667 -0.03(-0.46%)
Jul 06, 2005 6.530 6.580 6.460 6.560 93,900 +0.03(+0.46%)
Jul 05, 2005 6.500 6.530 6.390 6.530 124,000 +0.06(+0.93%)
Jul 01, 2005 6.400 6.550 6.340 6.470 129,200 -0.01(-0.15%)
Jun 30, 2005 6.540 6.600 6.350 6.480 174,379 -0.08(-1.22%)
Jun 29, 2005 6.530 6.570 6.400 6.560 150,901 +0.03(+0.46%)
Jun 28, 2005 6.490 6.570 6.330 6.530 183,256 +0.05(+0.77%)
Jun 27, 2005 6.450 6.550 6.290 6.480 285,583 -0.10(-1.52%)
Jun 24, 2005 6.500 6.600 6.370 6.580 2,433,568 +0.11(+1.70%)
Jun 23, 2005 6.610 6.650 6.420 6.470 78,797 -0.17(-2.56%)
Jun 22, 2005 6.740 6.750 6.400 6.640 125,057 -0.04(-0.60%)
Jun 21, 2005 6.810 6.810 6.560 6.680 185,203 -0.11(-1.62%)
Jun 20, 2005 6.300 6.860 6.290 6.790 359,542 +0.41(+6.43%)
Jun 17, 2005 6.540 6.540 6.380 6.380 123,600 -0.07(-1.09%)
Jun 16, 2005 6.530 6.600 6.450 6.450 154,285 -0.07(-1.07%)
Jun 15, 2005 6.490 6.580 6.410 6.520 202,382 +0.04(+0.62%)
Jun 14, 2005 6.420 6.500 6.390 6.480 84,138 -0.02(-0.31%)
Jun 13, 2005 6.400 6.500 6.300 6.500 59,365 +0.14(+2.20%)
Jun 10, 2005 6.250 6.400 6.230 6.360 51,549 +0.12(+1.92%)
Jun 09, 2005 6.050 6.250 5.760 6.240 113,157 +0.16(+2.63%)
Jun 08, 2005 6.300 6.300 6.080 6.080 75,648 -0.27(-4.25%)
Jun 07, 2005 6.360 6.460 6.290 6.350 85,726 +0.01(+0.16%)
Jun 06, 2005 6.150 6.380 6.130 6.340 89,427 +0.11(+1.77%)
Jun 03, 2005 6.470 6.497 6.110 6.230 127,416 -0.28(-4.30%)
Jun 02, 2005 6.510 6.550 6.460 6.510 88,719 +0.00(+0.00%)
Jun 01, 2005 6.550 6.560 6.480 6.510 103,232 -0.04(-0.61%)
May 31, 2005 6.500 6.560 6.460 6.550 139,668 +0.09(+1.39%)
May 27, 2005 6.580 6.580 6.420 6.460 144,972 +0.02(+0.31%)
May 26, 2005 6.580 6.650 6.400 6.440 242,242 -0.05(-0.77%)
May 25, 2005 6.370 6.550 6.250 6.490 280,911 +0.17(+2.69%)
May 24, 2005 6.140 6.360 6.130 6.320 203,900 +0.13(+2.10%)
May 23, 2005 6.010 6.250 5.980 6.190 139,817 +0.03(+0.49%)
May 20, 2005 6.190 6.190 6.000 6.160 73,982 +0.08(+1.32%)
May 19, 2005 5.950 6.170 5.930 6.080 105,691 -0.02(-0.33%)
May 18, 2005 5.920 6.100 5.790 6.100 103,600 +0.28(+4.81%)
May 17, 2005 5.880 5.880 5.700 5.820 130,376 +0.02(+0.34%)
May 16, 2005 6.390 6.390 5.650 5.800 184,408 -0.48(-7.64%)
May 13, 2005 6.330 6.440 6.250 6.280 150,104 -0.11(-1.72%)
May 12, 2005 6.100 6.400 6.100 6.390 119,483 +0.15(+2.40%)
May 11, 2005 6.200 6.240 6.070 6.240 117,935 +0.16(+2.63%)
May 10, 2005 6.100 6.150 6.000 6.080 173,928 +0.10(+1.67%)
May 09, 2005 5.800 6.030 5.690 5.980 189,751 +0.09(+1.53%)
May 06, 2005 5.950 5.960 5.760 5.890 95,110 +0.02(+0.34%)
May 05, 2005 6.040 6.040 5.750 5.870 139,811 -0.03(-0.51%)
May 04, 2005 5.700 5.900 5.520 5.900 162,845 +0.28(+4.89%)
May 03, 2005 5.490 5.650 5.370 5.625 230,987 +0.21(+3.97%)
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.