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, 2007 6.150 6.320 5.620 5.680 1,073,792 -0.39(-6.43%)
Jul 30, 2007 6.120 6.170 5.921 6.070 460,392 -0.05(-0.82%)
Jul 27, 2007 6.270 6.310 6.010 6.120 531,128 -0.20(-3.16%)
Jul 26, 2007 6.170 6.360 6.030 6.320 352,596 +0.03(+0.48%)
Jul 25, 2007 6.400 6.540 6.220 6.290 472,382 -0.12(-1.87%)
Jul 24, 2007 6.860 6.860 6.400 6.410 551,579 -0.52(-7.50%)
Jul 23, 2007 6.980 6.980 6.710 6.930 524,820 -0.03(-0.43%)
Jul 20, 2007 7.090 7.130 6.856 6.960 500,437 -0.15(-2.11%)
Jul 19, 2007 7.040 7.170 6.930 7.110 192,306 +0.15(+2.16%)
Jul 18, 2007 7.060 7.220 6.950 6.960 298,480 -0.10(-1.42%)
Jul 17, 2007 7.150 7.150 6.990 7.060 220,112 -0.05(-0.70%)
Jul 16, 2007 7.220 7.320 7.050 7.110 287,068 -0.15(-2.07%)
Jul 13, 2007 7.050 7.270 7.050 7.260 294,579 +0.24(+3.42%)
Jul 12, 2007 6.820 7.060 6.810 7.020 266,218 +0.23(+3.39%)
Jul 11, 2007 6.980 7.040 6.750 6.790 425,391 -0.21(-3.00%)
Jul 10, 2007 7.040 7.190 6.960 7.000 302,643 -0.13(-1.82%)
Jul 09, 2007 6.950 7.200 6.950 7.130 244,239 +0.16(+2.30%)
Jul 06, 2007 7.080 7.110 6.930 6.970 326,491 -0.08(-1.13%)
Jul 05, 2007 7.090 7.140 7.000 7.050 271,231 -0.01(-0.14%)
Jul 03, 2007 7.100 7.200 6.940 7.060 218,515 -0.04(-0.56%)
Jul 02, 2007 7.090 7.250 7.040 7.100 815,247 +0.05(+0.71%)
Jun 29, 2007 7.190 7.280 6.930 7.050 484,623 -0.14(-1.95%)
Jun 28, 2007 7.260 7.450 7.130 7.190 352,280 -0.05(-0.69%)
Jun 27, 2007 7.020 7.400 7.010 7.240 497,130 +0.16(+2.26%)
Jun 26, 2007 7.000 7.130 6.850 7.080 390,046 +0.16(+2.31%)
Jun 25, 2007 7.020 7.250 6.900 6.920 875,024 -0.08(-1.14%)
Jun 22, 2007 7.300 7.310 7.000 7.000 4,458,423 -0.28(-3.85%)
Jun 21, 2007 7.690 7.700 7.270 7.280 818,267 -0.39(-5.08%)
Jun 20, 2007 7.800 7.860 7.650 7.670 633,700 -0.08(-1.03%)
Jun 19, 2007 7.750 7.860 7.750 7.750 283,300 -0.05(-0.64%)
Jun 18, 2007 7.910 8.000 7.750 7.800 360,900 -0.15(-1.89%)
Jun 15, 2007 7.970 8.067 7.880 7.950 774,300 +0.07(+0.89%)
Jun 14, 2007 7.990 8.240 7.730 7.880 2,115,400 -0.03(-0.38%)
Jun 13, 2007 7.620 7.960 7.500 7.910 389,800 +0.34(+4.49%)
Jun 12, 2007 7.730 7.840 7.540 7.570 445,800 -0.20(-2.57%)
Jun 11, 2007 7.990 7.990 7.730 7.770 349,642 -0.22(-2.75%)
Jun 08, 2007 7.750 8.160 7.450 7.990 739,012 +0.22(+2.83%)
Jun 07, 2007 7.860 7.950 7.640 7.770 320,709 -0.12(-1.52%)
Jun 06, 2007 7.970 8.000 7.800 7.890 461,800 -0.11(-1.38%)
Jun 05, 2007 8.370 8.440 8.000 8.000 784,354 -0.38(-4.53%)
Jun 04, 2007 9.310 9.310 8.300 8.380 969,312 -0.71(-7.81%)
Jun 01, 2007 9.240 9.480 9.030 9.090 489,379 +0.11(+1.22%)
May 31, 2007 8.860 9.010 8.860 8.980 588,340 +0.16(+1.81%)
May 30, 2007 9.040 9.060 8.770 8.820 293,332 -0.26(-2.86%)
May 29, 2007 9.100 9.186 9.025 9.080 124,359 -0.04(-0.44%)
May 25, 2007 9.150 9.190 9.030 9.120 165,202 +0.05(+0.55%)
May 24, 2007 9.060 9.330 8.920 9.070 227,246 +0.02(+0.22%)
May 23, 2007 9.270 9.450 9.000 9.050 484,209 -0.53(-5.53%)
May 22, 2007 9.460 9.690 9.380 9.580 426,337 +0.26(+2.79%)
May 21, 2007 9.050 9.478 9.050 9.320 580,353 +0.30(+3.33%)
May 18, 2007 8.600 9.070 8.460 9.020 605,411 +0.42(+4.88%)
May 17, 2007 8.700 8.710 8.470 8.600 399,012 -0.11(-1.26%)
May 16, 2007 8.640 8.820 8.390 8.710 555,510 -0.07(-0.80%)
May 15, 2007 8.580 8.910 8.550 8.780 260,823 +0.20(+2.33%)
May 14, 2007 8.590 8.720 8.460 8.580 184,670 -0.02(-0.23%)
May 11, 2007 8.580 8.750 8.450 8.600 155,624 -0.03(-0.35%)
May 10, 2007 8.790 8.790 8.500 8.630 234,870 -0.16(-1.82%)
May 09, 2007 8.850 8.850 8.700 8.790 263,899 -0.06(-0.68%)
May 08, 2007 9.080 9.102 8.790 8.850 305,254 -0.30(-3.28%)
May 07, 2007 9.600 9.650 9.090 9.150 367,782 -0.42(-4.39%)
May 04, 2007 9.480 9.670 9.360 9.570 432,105 +0.38(+4.13%)
May 03, 2007 9.890 10.59 9.060 9.190 895,204 +0.08(+0.88%)
May 02, 2007 8.700 9.140 8.700 9.110 187,849 +0.41(+4.71%)
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.