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, 2006 5.060 5.320 5.020 5.160 95,481 +0.13(+2.58%)
Jul 28, 2006 5.160 5.230 4.950 5.030 111,132 -0.06(-1.18%)
Jul 27, 2006 5.200 5.200 4.940 5.090 141,638 -0.21(-3.96%)
Jul 26, 2006 5.160 5.330 5.080 5.300 114,884 +0.15(+2.91%)
Jul 25, 2006 4.850 5.250 4.850 5.150 177,297 +0.26(+5.32%)
Jul 24, 2006 4.830 4.960 4.770 4.890 132,917 +0.06(+1.24%)
Jul 21, 2006 4.920 4.950 4.770 4.830 79,853 -0.08(-1.63%)
Jul 20, 2006 5.040 5.040 4.900 4.910 63,784 -0.11(-2.19%)
Jul 19, 2006 4.850 5.110 4.770 5.020 160,949 +0.15(+3.08%)
Jul 18, 2006 5.060 5.080 4.710 4.870 153,354 -0.17(-3.37%)
Jul 17, 2006 5.100 5.140 4.950 5.040 117,994 -0.09(-1.75%)
Jul 14, 2006 5.450 5.450 5.050 5.130 165,118 -0.34(-6.22%)
Jul 13, 2006 5.560 5.650 5.430 5.470 104,374 -0.21(-3.70%)
Jul 12, 2006 5.780 5.850 5.640 5.680 142,510 -0.10(-1.73%)
Jul 11, 2006 5.580 5.820 5.520 5.780 110,571 +0.13(+2.30%)
Jul 10, 2006 5.850 5.850 5.550 5.650 199,286 +0.03(+0.53%)
Jul 07, 2006 5.670 5.760 5.560 5.620 267,059 -0.02(-0.35%)
Jul 06, 2006 5.480 5.670 5.480 5.640 294,286 +0.18(+3.30%)
Jul 05, 2006 5.400 5.500 4.990 5.460 325,036 +0.01(+0.18%)
Jul 03, 2006 5.470 5.520 5.390 5.450 274,001 -0.19(-3.37%)
Jun 30, 2006 5.010 5.640 4.840 5.640 3,888,048 +0.64(+12.80%)
Jun 29, 2006 4.280 5.000 4.250 5.000 372,700 +0.75(+17.65%)
Jun 28, 2006 4.130 4.260 4.010 4.250 173,655 +0.12(+2.91%)
Jun 27, 2006 4.260 4.410 4.100 4.130 147,939 -0.15(-3.50%)
Jun 26, 2006 4.270 4.380 4.220 4.280 104,100 +0.01(+0.23%)
Jun 23, 2006 4.280 4.380 4.210 4.270 154,090 -0.01(-0.23%)
Jun 22, 2006 4.330 4.420 4.260 4.280 131,631 -0.10(-2.28%)
Jun 21, 2006 4.330 4.450 4.290 4.380 134,408 +0.03(+0.69%)
Jun 20, 2006 4.460 4.650 4.350 4.350 227,801 -0.11(-2.47%)
Jun 19, 2006 4.750 4.940 4.390 4.460 247,187 -0.24(-5.11%)
Jun 16, 2006 4.790 4.810 4.640 4.700 541,430 -0.11(-2.29%)
Jun 15, 2006 4.480 4.920 4.480 4.810 172,085 +0.36(+8.09%)
Jun 14, 2006 4.550 4.670 4.430 4.450 238,002 -0.08(-1.77%)
Jun 13, 2006 4.790 4.870 4.510 4.530 189,074 -0.26(-5.43%)
Jun 12, 2006 4.990 5.000 4.750 4.790 161,491 -0.21(-4.20%)
Jun 09, 2006 5.040 5.200 4.990 5.000 149,566 -0.03(-0.60%)
Jun 08, 2006 5.080 5.080 4.840 5.030 563,777 -0.05(-0.98%)
Jun 07, 2006 5.050 5.190 5.020 5.080 218,666 +0.01(+0.20%)
Jun 06, 2006 5.290 5.320 5.050 5.070 182,454 -0.23(-4.34%)
Jun 05, 2006 5.570 5.660 5.280 5.300 174,387 -0.32(-5.69%)
Jun 02, 2006 5.710 5.850 5.560 5.620 207,093 -0.12(-2.09%)
Jun 01, 2006 5.380 5.750 5.350 5.740 242,307 +0.34(+6.30%)
May 31, 2006 5.350 5.480 5.310 5.400 198,617 +0.04(+0.75%)
May 30, 2006 5.460 5.530 5.320 5.360 134,185 -0.12(-2.19%)
May 26, 2006 5.410 5.610 5.250 5.480 122,557 +0.11(+2.05%)
May 25, 2006 5.250 5.370 5.220 5.370 111,676 +0.21(+4.07%)
May 24, 2006 4.970 5.240 4.740 5.160 234,187 +0.21(+4.24%)
May 23, 2006 5.220 5.390 4.910 4.950 174,979 -0.23(-4.44%)
May 22, 2006 5.140 5.300 5.080 5.180 176,687 -0.01(-0.19%)
May 19, 2006 5.070 5.220 5.000 5.190 179,723 +0.11(+2.17%)
May 18, 2006 5.280 5.490 5.050 5.080 109,440 -0.22(-4.15%)
May 17, 2006 5.390 5.510 5.220 5.300 104,904 -0.15(-2.75%)
May 16, 2006 5.570 5.710 5.400 5.450 103,467 -0.14(-2.50%)
May 15, 2006 5.350 6.050 5.310 5.590 295,021 +0.20(+3.71%)
May 12, 2006 5.650 5.720 5.390 5.390 171,259 -0.29(-5.11%)
May 11, 2006 5.910 5.930 5.680 5.680 117,572 -0.26(-4.38%)
May 10, 2006 6.030 6.048 5.770 5.940 124,640 -0.14(-2.30%)
May 09, 2006 6.010 6.150 5.990 6.080 83,085 +0.03(+0.50%)
May 08, 2006 6.030 6.170 5.990 6.050 88,938 +0.02(+0.33%)
May 05, 2006 6.020 6.210 5.980 6.030 119,281 +0.06(+1.01%)
May 04, 2006 5.920 6.010 5.910 5.970 86,934 +0.02(+0.34%)
May 03, 2006 5.730 6.090 5.700 5.950 145,541 +0.19(+3.30%)
May 02, 2006 6.110 6.140 5.720 5.760 221,104 -0.36(-5.88%)
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.