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 31, 2018 5.000 5.110 4.860 4.980 1,029,598 -0.08(-1.58%)
Jul 30, 2018 5.220 5.320 4.930 5.060 1,025,957 -0.15(-2.88%)
Jul 27, 2018 5.530 5.600 5.160 5.210 864,700 -0.31(-5.62%)
Jul 26, 2018 5.400 5.545 5.320 5.520 703,452 +0.10(+1.85%)
Jul 25, 2018 5.240 5.530 5.230 5.420 1,025,686 +0.21(+4.03%)
Jul 24, 2018 5.540 5.680 5.080 5.210 2,615,769 -0.27(-4.93%)
Jul 23, 2018 5.340 5.730 5.340 5.480 1,848,825 +0.10(+1.86%)
Jul 20, 2018 5.170 5.415 5.138 5.380 1,093,276 +0.17(+3.26%)
Jul 19, 2018 5.050 5.250 4.976 5.210 1,083,138 +0.09(+1.76%)
Jul 18, 2018 5.210 5.298 5.070 5.120 1,222,517 -0.07(-1.35%)
Jul 17, 2018 5.250 5.285 5.050 5.190 2,375,906 -0.10(-1.89%)
Jul 16, 2018 5.600 5.790 5.090 5.290 2,306,789 -0.30(-5.37%)
Jul 13, 2018 5.590 1,247,149 -0.18(-3.12%)
Jul 12, 2018 5.900 6.149 5.710 5.770 1,631,471 -0.13(-2.20%)
Jul 11, 2018 5.770 6.050 5.500 5.900 6,828,317 -0.25(-4.07%)
Jul 10, 2018 6.640 6.730 6.050 6.150 1,658,046 -0.54(-8.07%)
Jul 09, 2018 6.810 7.210 6.650 6.690 3,208,503 -0.12(-1.76%)
Jul 06, 2018 5.670 6.920 5.600 6.810 4,976,991 +1.14(+20.11%)
Jul 05, 2018 5.787 5.520 5.670 1,963,547 -0.09(-1.56%)
Jul 03, 2018 5.760 5.760 5.760 0 -0.01(-0.17%)
Jul 02, 2018 5.530 5.950 5.530 5.770 1,868,959 +0.24(+4.34%)
Jun 29, 2018 5.320 5.645 5.150 5.530 1,949,839 +0.49(+9.72%)
Jun 28, 2018 5.200 5.400 5.010 5.040 2,151,468 -0.17(-3.26%)
Jun 27, 2018 5.450 5.950 5.190 5.210 2,714,504 -0.16(-2.98%)
Jun 26, 2018 5.060 5.460 5.000 5.370 1,701,203 +0.28(+5.50%)
Jun 25, 2018 4.670 5.380 4.611 5.090 3,194,382 +0.33(+6.93%)
Jun 22, 2018 4.740 4.780 4.480 4.760 11,324,552 +0.07(+1.49%)
Jun 21, 2018 4.730 4.850 4.450 4.690 1,529,147 -0.05(-1.05%)
Jun 20, 2018 4.930 5.170 4.670 4.740 1,211,594 -0.14(-2.87%)
Jun 19, 2018 4.950 5.130 4.800 4.880 1,174,244 -0.12(-2.40%)
Jun 18, 2018 4.990 5.070 4.766 5.000 1,940,781 +0.01(+0.20%)
Jun 15, 2018 5.440 5.310 4.990 4,587,452 -0.32(-6.03%)
Jun 14, 2018 5.520 5.640 5.260 5.310 1,313,981 -0.20(-3.63%)
Jun 13, 2018 5.200 5.543 5.110 5.510 1,311,411 +0.33(+6.37%)
Jun 12, 2018 5.350 5.595 5.140 5.180 2,400,363 -0.10(-1.89%)
Jun 11, 2018 5.370 5.501 5.050 5.280 1,529,834 -0.05(-0.94%)
Jun 08, 2018 5.750 5.750 5.200 5.330 1,830,630 -0.45(-7.79%)
Jun 07, 2018 5.820 6.000 5.600 5.780 1,598,767 +0.00(+0.00%)
Jun 06, 2018 5.160 6.070 5.130 5.780 2,911,119 +0.58(+11.15%)
Jun 05, 2018 4.870 5.270 4.860 5.200 1,267,281 +0.31(+6.34%)
Jun 04, 2018 5.000 5.000 4.650 4.890 1,156,143 -0.07(-1.41%)
Jun 01, 2018 4.910 5.140 4.850 4.960 1,310,979 +0.11(+2.27%)
May 31, 2018 4.690 4.940 4.280 4.850 1,975,723 +0.12(+2.54%)
May 30, 2018 5.050 5.250 4.710 4.730 3,359,084 -0.27(-5.40%)
May 29, 2018 5.030 5.050 4.630 5.000 1,868,115 -0.15(-2.91%)
May 25, 2018 5.150 5.150 5.150 0 +0.62(+13.69%)
May 24, 2018 4.400 4.670 4.310 4.530 2,147,024 +0.21(+4.86%)
May 23, 2018 3.990 4.350 3.980 4.320 1,914,762 +0.36(+9.09%)
May 22, 2018 3.650 4.200 3.530 3.960 4,054,216 +0.34(+9.39%)
May 21, 2018 3.520 3.860 3.490 3.620 1,626,124 +0.23(+6.78%)
May 18, 2018 3.320 3.560 3.230 3.390 1,572,041 -0.24(-6.61%)
May 17, 2018 3.410 3.640 3.310 3.630 1,247,942 +0.22(+6.45%)
May 16, 2018 3.280 3.530 3.210 3.410 1,358,636 +0.16(+4.92%)
May 15, 2018 3.000 3.320 3.000 3.250 1,327,130 +0.25(+8.33%)
May 14, 2018 2.780 3.029 2.780 3.000 775,776 +0.24(+8.70%)
May 11, 2018 2.720 2.790 2.640 2.760 396,760 +0.04(+1.47%)
May 10, 2018 2.570 2.770 2.530 2.720 348,592 +0.16(+6.25%)
May 09, 2018 2.490 2.630 2.480 2.560 477,544 +0.08(+3.23%)
May 08, 2018 2.490 2.520 2.450 2.480 360,714 -0.02(-0.80%)
May 07, 2018 2.570 2.590 2.400 2.500 976,632 -0.10(-3.85%)
May 04, 2018 2.620 2.670 2.550 2.600 369,180 -0.03(-1.14%)
May 03, 2018 2.680 2.700 2.560 2.630 250,859 -0.05(-1.87%)
May 02, 2018 2.660 2.770 2.570 2.680 349,138 +0.02(+0.75%)
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.