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 (%)
Aug 31, 2017 1.090 1.160 1.090 1.090 84,512 -0.02(-1.80%)
Aug 30, 2017 1.100 1.170 1.090 1.110 47,448 +0.05(+4.72%)
Aug 29, 2017 1.030 1.100 1.030 1.060 39,114 +0.03(+2.91%)
Aug 28, 2017 1.030 1.080 1.030 1.030 30,915 -0.04(-3.74%)
Aug 25, 2017 1.100 1.100 1.030 1.070 61,780 +0.02(+1.90%)
Aug 24, 2017 1.040 1.060 1.020 1.050 44,077 +0.01(+0.96%)
Aug 23, 2017 1.040 1.050 0.9700 1.040 27,141 +0.04(+4.00%)
Aug 22, 2017 0.9900 1.030 0.9701 1.000 63,228 +0.01(+1.01%)
Aug 21, 2017 1.040 1.060 0.9433 0.9900 87,546 -0.04(-3.88%)
Aug 18, 2017 1.080 1.080 1.000 1.030 12,667 -0.02(-1.90%)
Aug 17, 2017 1.050 1.090 0.9900 1.050 36,366 +0.00(+0.00%)
Aug 16, 2017 1.050 1.090 1.040 1.050 17,772 +0.00(+0.00%)
Aug 15, 2017 1.010 1.070 1.010 1.050 50,230 +0.00(+0.00%)
Aug 14, 2017 1.050 1.050 1.010 1.050 43,385 +0.02(+1.94%)
Aug 11, 2017 0.9700 1.050 0.9500 1.030 183,888 +0.03(+3.00%)
Aug 10, 2017 0.9800 1.070 0.9400 1.000 184,168 +0.00(+0.00%)
Aug 09, 2017 1.110 1.110 0.9900 1.000 162,429 -0.08(-7.41%)
Aug 08, 2017 1.110 1.130 1.070 1.080 82,514 -0.02(-1.82%)
Aug 07, 2017 1.130 1.130 1.090 1.100 46,388 -0.02(-1.79%)
Aug 04, 2017 1.101 1.120 1.060 1.120 70,812 +0.02(+1.82%)
Aug 03, 2017 1.110 1.150 1.080 1.100 87,151 -0.01(-0.90%)
Aug 02, 2017 1.150 1.185 1.110 1.110 56,815 -0.03(-2.63%)
Aug 01, 2017 1.150 1.160 1.110 1.140 42,350 -0.02(-1.72%)
Jul 31, 2017 1.190 1.190 1.130 1.160 51,105 +0.00(+0.00%)
Jul 28, 2017 1.210 1.210 1.150 1.160 45,965 -0.06(-4.92%)
Jul 27, 2017 1.250 1.250 1.200 1.220 77,151 -0.01(-0.81%)
Jul 26, 2017 1.210 1.250 1.210 1.230 16,849 +0.02(+1.65%)
Jul 25, 2017 1.240 1.250 1.210 1.210 56,441 -0.02(-1.63%)
Jul 24, 2017 1.280 1.280 1.220 1.230 66,955 -0.05(-3.91%)
Jul 21, 2017 1.260 1.290 1.250 1.280 67,825 +0.00(+0.00%)
Jul 20, 2017 1.270 1.330 1.250 1.280 58,975 +0.01(+0.79%)
Jul 19, 2017 1.270 1.310 1.260 1.270 101,803 +0.00(+0.00%)
Jul 18, 2017 1.300 1.320 1.270 1.270 27,400 -0.04(-3.05%)
Jul 17, 2017 1.300 1.350 1.260 1.310 74,533 +0.00(+0.00%)
Jul 14, 2017 1.290 1.350 1.290 1.310 38,000 +0.01(+0.77%)
Jul 13, 2017 1.320 1.350 1.250 1.300 127,564 -0.03(-2.26%)
Jul 12, 2017 1.310 1.390 1.280 1.330 172,267 +0.04(+3.10%)
Jul 11, 2017 1.350 1.380 1.290 1.290 205,049 +0.00(+0.00%)
Jul 10, 2017 1.330 1.350 1.240 1.290 89,889 -0.04(-3.01%)
Jul 07, 2017 1.300 1.380 1.270 1.330 233,373 +0.03(+2.31%)
Jul 06, 2017 1.270 1.320 1.260 1.300 195,754 +0.04(+3.17%)
Jul 05, 2017 1.200 1.320 1.200 1.260 94,202 +0.05(+4.13%)
Jul 03, 2017 1.240 1.260 1.170 1.210 57,877 -0.03(-2.42%)
Jun 30, 2017 1.220 1.240 1.200 1.240 85,325 +0.02(+1.64%)
Jun 29, 2017 1.240 1.260 1.200 1.220 61,898 +0.00(+0.00%)
Jun 28, 2017 1.250 1.270 1.200 1.220 37,652 -0.01(-0.81%)
Jun 27, 2017 1.230 1.270 1.210 1.230 35,771 -0.02(-1.60%)
Jun 26, 2017 1.160 1.290 1.145 1.250 250,616 +0.08(+6.84%)
Jun 23, 2017 1.179 1.190 1.140 1.170 93,700 +0.03(+2.63%)
Jun 22, 2017 1.160 1.180 1.120 1.140 57,424 -0.01(-0.87%)
Jun 21, 2017 1.140 1.180 1.110 1.150 27,581 +0.01(+0.88%)
Jun 20, 2017 1.110 1.150 1.100 1.140 56,730 +0.01(+0.88%)
Jun 19, 2017 1.110 1.150 1.110 1.130 51,675 +0.01(+0.89%)
Jun 16, 2017 1.130 1.150 1.110 1.120 16,497 -0.02(-1.75%)
Jun 15, 2017 1.143 1.190 1.110 1.140 51,452 -0.01(-0.87%)
Jun 14, 2017 1.120 1.200 1.110 1.150 69,610 +0.02(+1.77%)
Jun 13, 2017 1.150 1.180 1.110 1.130 47,636 +0.01(+0.89%)
Jun 12, 2017 1.130 1.150 1.091 1.120 61,069 -0.03(-2.61%)
Jun 09, 2017 1.080 1.160 1.080 1.150 44,304 +0.06(+5.50%)
Jun 08, 2017 1.090 1.150 1.060 1.090 84,414 -0.01(-0.91%)
Jun 07, 2017 1.160 1.180 1.080 1.100 171,998 -0.02(-2.22%)
Jun 06, 2017 1.170 1.170 1.110 1.125 181,610 -0.06(-5.46%)
Jun 05, 2017 1.320 1.320 1.160 1.190 278,092 -0.11(-8.81%)
Jun 02, 2017 1.240 1.350 1.203 1.305 166,946 +0.05(+4.40%)
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.