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 30, 2019 9.180 9.280 8.905 8.960 505,300 -0.17(-1.86%)
Aug 29, 2019 9.120 9.250 8.860 9.130 810,827 +0.08(+0.88%)
Aug 28, 2019 8.560 9.210 8.370 9.050 1,150,479 +0.44(+5.11%)
Aug 27, 2019 9.030 9.030 8.535 8.610 1,312,441 -0.41(-4.55%)
Aug 26, 2019 9.330 9.440 8.940 9.020 1,037,327 -0.18(-1.96%)
Aug 23, 2019 9.470 9.830 9.150 9.200 1,417,400 -0.34(-3.56%)
Aug 22, 2019 9.530 9.620 9.440 9.540 1,905,314 +0.00(+0.00%)
Aug 21, 2019 9.300 9.560 9.200 9.540 1,010,949 +0.31(+3.36%)
Aug 20, 2019 8.930 9.350 8.870 9.230 1,148,421 +0.30(+3.36%)
Aug 19, 2019 9.050 9.060 8.700 8.930 819,007 -0.03(-0.33%)
Aug 16, 2019 8.660 8.990 8.610 8.960 1,110,100 +0.32(+3.70%)
Aug 15, 2019 8.870 9.000 8.490 8.640 1,208,058 -0.23(-2.59%)
Aug 14, 2019 8.780 9.190 8.720 8.870 1,918,512 -0.14(-1.55%)
Aug 13, 2019 8.750 9.130 8.750 9.010 1,768,759 +0.30(+3.44%)
Aug 12, 2019 9.080 9.140 8.670 8.710 1,020,814 -0.54(-5.84%)
Aug 09, 2019 9.140 9.380 9.040 9.250 1,123,300 -0.01(-0.11%)
Aug 08, 2019 8.900 9.400 8.900 9.260 1,959,842 +0.40(+4.51%)
Aug 07, 2019 9.420 9.540 8.260 8.860 5,274,286 -0.81(-8.38%)
Aug 06, 2019 9.600 9.760 9.350 9.670 1,763,100 +0.20(+2.11%)
Aug 05, 2019 9.860 9.930 9.410 9.470 2,075,312 -0.47(-4.73%)
Aug 02, 2019 10.22 10.29 9.875 9.940 1,626,900 -0.36(-3.50%)
Aug 01, 2019 10.03 10.61 9.910 10.30 1,489,170 +0.21(+2.08%)
Jul 31, 2019 10.37 10.50 10.06 10.09 1,128,949 -0.27(-2.61%)
Jul 30, 2019 10.22 10.39 10.06 10.36 812,785 +0.05(+0.48%)
Jul 29, 2019 10.39 10.59 10.22 10.31 995,747 -0.09(-0.87%)
Jul 26, 2019 10.44 10.48 10.14 10.40 1,609,800 +0.01(+0.10%)
Jul 25, 2019 10.51 10.60 10.34 10.39 1,501,432 -0.11(-1.05%)
Jul 24, 2019 10.53 10.60 10.29 10.50 1,154,940 -0.03(-0.28%)
Jul 23, 2019 11.03 11.07 10.49 10.53 1,140,439 -0.38(-3.48%)
Jul 22, 2019 10.60 10.95 10.52 10.91 1,103,582 +0.34(+3.22%)
Jul 19, 2019 10.61 10.76 10.44 10.57 1,284,100 -0.03(-0.28%)
Jul 18, 2019 10.29 10.81 10.25 10.60 1,724,361 +0.27(+2.61%)
Jul 17, 2019 10.62 10.62 10.27 10.33 1,172,956 -0.29(-2.73%)
Jul 16, 2019 10.60 10.73 10.41 10.62 1,126,528 +0.02(+0.19%)
Jul 15, 2019 10.95 10.97 10.50 10.60 1,220,208 -0.45(-4.07%)
Jul 12, 2019 10.97 11.07 10.63 11.05 1,900,300 +0.14(+1.28%)
Jul 11, 2019 11.26 11.30 10.75 10.91 1,839,464 -0.33(-2.94%)
Jul 10, 2019 11.11 11.29 10.95 11.24 3,012,451 +0.11(+0.99%)
Jul 09, 2019 10.86 11.20 10.77 11.13 2,116,247 +0.17(+1.55%)
Jul 08, 2019 11.33 11.49 10.70 10.96 3,183,976 -0.31(-2.75%)
Jul 05, 2019 11.89 12.22 11.26 11.27 3,136,300 -0.62(-5.21%)
Jul 03, 2019 11.57 11.98 11.35 11.89 2,731,400 +0.45(+3.93%)
Jul 02, 2019 11.20 11.46 11.18 11.44 3,042,684 +0.25(+2.23%)
Jul 01, 2019 11.16 11.35 10.69 11.19 3,381,676 +0.18(+1.63%)
Jun 28, 2019 10.73 11.04 10.61 11.01 3,591,700 +0.18(+1.66%)
Jun 27, 2019 10.40 10.92 10.37 10.83 3,476,206 +0.41(+3.93%)
Jun 26, 2019 10.76 10.90 10.13 10.42 4,092,704 -0.40(-3.70%)
Jun 25, 2019 10.53 11.11 10.35 10.82 12,936,247 +1.07(+10.97%)
Jun 24, 2019 10.50 10.68 9.750 9.750 4,421,182 -0.74(-7.05%)
Jun 21, 2019 10.26 10.51 9.970 10.49 5,894,800 +0.14(+1.35%)
Jun 20, 2019 9.710 10.39 9.710 10.35 6,278,294 +0.67(+6.92%)
Jun 19, 2019 9.460 9.880 9.210 9.680 5,323,220 +0.32(+3.42%)
Jun 18, 2019 9.580 9.900 9.170 9.360 5,830,804 -0.22(-2.30%)
Jun 17, 2019 8.280 9.920 8.200 9.580 23,612,752 +1.38(+16.83%)
Jun 14, 2019 9.010 9.100 8.020 8.200 34,392,100 +1.91(+30.37%)
Jun 13, 2019 6.340 6.440 5.830 6.290 2,530,249 +0.04(+0.64%)
Jun 12, 2019 6.210 6.440 6.070 6.250 1,083,363 +0.01(+0.16%)
Jun 11, 2019 6.370 6.410 6.200 6.240 1,462,372 -0.02(-0.32%)
Jun 10, 2019 6.570 6.600 6.040 6.260 1,584,846 -0.25(-3.84%)
Jun 07, 2019 6.360 6.640 6.301 6.510 1,712,600 +0.13(+2.04%)
Jun 06, 2019 7.080 7.170 6.230 6.380 3,983,760 -0.77(-10.77%)
Jun 05, 2019 7.710 7.728 7.130 7.150 1,336,958 -0.40(-5.30%)
Jun 04, 2019 7.310 7.730 7.250 7.550 2,382,719 +0.35(+4.86%)
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.