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 30, 2004 4.260 4.300 4.160 4.270 89,100 -0.02(-0.47%)
Jul 29, 2004 4.280 4.320 4.200 4.290 86,900 +0.06(+1.42%)
Jul 28, 2004 4.400 4.400 4.120 4.230 92,000 -0.20(-4.51%)
Jul 27, 2004 4.080 4.430 4.080 4.430 129,600 +0.36(+8.85%)
Jul 26, 2004 4.160 4.180 4.060 4.070 197,100 -0.08(-1.93%)
Jul 23, 2004 4.360 4.430 4.050 4.150 260,500 +0.04(+0.97%)
Jul 22, 2004 4.050 4.500 4.050 4.110 127,100 +0.05(+1.23%)
Jul 21, 2004 4.240 4.310 4.050 4.060 195,900 -0.26(-6.02%)
Jul 20, 2004 4.060 4.340 3.970 4.320 137,400 +0.31(+7.73%)
Jul 19, 2004 4.090 4.140 3.960 4.010 146,300 -0.07(-1.72%)
Jul 16, 2004 4.160 4.180 4.020 4.080 80,500 -0.06(-1.45%)
Jul 15, 2004 4.360 4.360 4.010 4.140 155,400 -0.21(-4.83%)
Jul 14, 2004 4.260 4.410 4.240 4.350 68,000 +0.04(+0.93%)
Jul 13, 2004 4.420 4.490 4.270 4.310 63,800 -0.15(-3.36%)
Jul 12, 2004 4.420 4.500 4.170 4.460 106,400 +0.01(+0.22%)
Jul 09, 2004 4.490 4.650 4.420 4.450 75,700 -0.01(-0.22%)
Jul 08, 2004 4.670 4.750 4.400 4.460 133,000 -0.29(-6.11%)
Jul 07, 2004 4.820 4.949 4.560 4.750 207,400 -0.08(-1.66%)
Jul 06, 2004 5.170 5.200 4.830 4.830 111,900 -0.37(-7.12%)
Jul 02, 2004 4.980 5.200 4.920 5.200 125,700 +0.18(+3.59%)
Jul 01, 2004 5.250 5.320 4.980 5.020 88,200 -0.25(-4.74%)
Jun 30, 2004 5.380 5.380 5.230 5.270 75,600 -0.09(-1.68%)
Jun 29, 2004 5.170 5.370 5.170 5.360 145,100 +0.16(+3.08%)
Jun 28, 2004 5.200 5.250 5.120 5.200 82,200 +0.04(+0.78%)
Jun 25, 2004 5.420 5.450 5.160 5.160 105,100 -0.23(-4.27%)
Jun 24, 2004 5.280 5.490 5.270 5.390 109,000 +0.04(+0.75%)
Jun 23, 2004 5.320 5.380 5.280 5.350 83,700 +0.04(+0.75%)
Jun 22, 2004 5.280 5.340 5.170 5.310 142,500 -0.01(-0.19%)
Jun 21, 2004 5.400 5.470 5.250 5.320 75,300 -0.12(-2.21%)
Jun 18, 2004 5.270 5.440 5.200 5.440 175,400 +0.07(+1.30%)
Jun 17, 2004 5.480 5.490 5.250 5.370 115,700 -0.13(-2.36%)
Jun 16, 2004 5.190 5.580 5.190 5.500 154,600 +0.25(+4.76%)
Jun 15, 2004 5.250 5.280 5.160 5.250 181,500 +0.00(+0.00%)
Jun 14, 2004 5.100 5.320 5.090 5.250 136,600 +0.11(+2.14%)
Jun 10, 2004 5.400 5.460 5.090 5.140 183,100 -0.16(-3.02%)
Jun 09, 2004 5.600 5.650 5.280 5.300 176,800 -0.37(-6.53%)
Jun 08, 2004 5.750 5.870 5.620 5.670 83,300 -0.13(-2.24%)
Jun 07, 2004 5.710 5.910 5.710 5.800 165,800 -0.02(-0.34%)
Jun 04, 2004 5.650 5.900 5.650 5.820 116,600 +0.18(+3.19%)
Jun 03, 2004 5.640 5.830 5.600 5.640 83,200 -0.12(-2.08%)
Jun 02, 2004 5.820 5.960 5.670 5.760 136,200 +0.00(+0.00%)
Jun 01, 2004 5.970 6.000 5.650 5.760 217,400 -0.04(-0.69%)
May 28, 2004 6.050 6.070 5.800 5.800 139,000 -0.25(-4.13%)
May 27, 2004 6.200 6.370 5.909 6.050 196,400 -0.02(-0.33%)
May 26, 2004 6.090 6.200 6.060 6.070 114,400 -0.05(-0.82%)
May 25, 2004 5.960 6.120 5.800 6.120 200,300 +0.18(+3.03%)
May 24, 2004 5.820 6.020 5.720 5.940 95,200 +0.13(+2.24%)
May 21, 2004 5.650 5.810 5.640 5.810 79,700 +0.16(+2.83%)
May 20, 2004 5.900 5.950 5.600 5.650 104,100 -0.28(-4.72%)
May 19, 2004 6.010 6.150 5.820 5.930 176,800 -0.12(-1.98%)
May 18, 2004 5.840 6.100 5.810 6.050 110,500 +0.24(+4.13%)
May 17, 2004 6.050 6.050 5.720 5.810 85,600 -0.16(-2.68%)
May 14, 2004 5.940 6.050 5.810 5.970 121,700 -0.06(-1.00%)
May 13, 2004 6.030 6.120 5.930 6.030 196,400 -0.09(-1.47%)
May 12, 2004 6.122 6.180 5.730 6.120 178,700 +0.05(+0.82%)
May 11, 2004 5.980 6.400 5.900 6.070 253,200 +0.14(+2.36%)
May 10, 2004 6.200 6.320 5.850 5.930 197,800 -0.40(-6.32%)
May 07, 2004 6.430 6.750 6.290 6.330 86,200 -0.11(-1.71%)
May 06, 2004 6.590 6.640 6.300 6.440 180,700 -0.28(-4.17%)
May 05, 2004 6.560 6.860 6.480 6.720 127,700 +0.32(+5.00%)
May 04, 2004 6.720 6.800 6.390 6.400 277,800 -0.26(-3.90%)
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.