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, 2010 4.150 4.360 4.040 4.270 171,603 +0.00(+0.00%)
Jul 29, 2010 4.380 4.390 4.180 4.270 153,717 -0.05(-1.16%)
Jul 28, 2010 4.440 4.620 4.310 4.320 206,398 -0.14(-3.14%)
Jul 27, 2010 4.430 4.700 4.350 4.460 175,456 +0.10(+2.29%)
Jul 26, 2010 4.330 4.530 4.220 4.360 337,088 +0.05(+1.16%)
Jul 23, 2010 4.110 4.310 4.010 4.310 280,645 +0.16(+3.86%)
Jul 22, 2010 4.260 4.320 4.120 4.150 264,118 +0.01(+0.24%)
Jul 21, 2010 4.330 4.350 4.080 4.140 254,547 -0.13(-3.04%)
Jul 20, 2010 4.040 4.350 4.000 4.270 248,599 +0.13(+3.14%)
Jul 19, 2010 3.970 4.140 3.920 4.140 197,560 +0.19(+4.81%)
Jul 16, 2010 4.090 4.180 3.920 3.950 333,763 -0.19(-4.59%)
Jul 15, 2010 4.210 4.250 4.070 4.140 220,347 -0.08(-1.90%)
Jul 14, 2010 4.310 4.328 4.170 4.220 267,195 -0.12(-2.76%)
Jul 13, 2010 3.950 4.340 3.920 4.340 358,838 +0.48(+12.44%)
Jul 12, 2010 3.990 4.000 3.839 3.860 136,595 -0.14(-3.50%)
Jul 09, 2010 3.890 4.000 3.770 4.000 387,001 +0.10(+2.56%)
Jul 08, 2010 4.060 4.060 3.750 3.900 395,972 -0.11(-2.74%)
Jul 07, 2010 3.880 4.030 3.750 4.010 441,152 +0.14(+3.62%)
Jul 06, 2010 4.130 4.400 3.870 3.870 330,197 -0.19(-4.68%)
Jul 02, 2010 4.300 4.350 4.000 4.060 286,282 -0.15(-3.56%)
Jul 01, 2010 4.270 4.380 4.000 4.210 370,604 -0.09(-2.09%)
Jun 30, 2010 4.350 4.590 4.285 4.300 257,533 -0.07(-1.60%)
Jun 29, 2010 4.670 4.720 4.320 4.370 398,975 -0.46(-9.52%)
Jun 25, 2010 4.790 4.960 4.730 4.830 1,437,011 +0.08(+1.68%)
Jun 24, 2010 4.900 5.030 4.695 4.750 301,033 -0.20(-4.04%)
Jun 23, 2010 4.900 5.040 4.760 4.950 285,661 +0.03(+0.61%)
Jun 22, 2010 5.160 5.170 4.910 4.920 350,262 -0.23(-4.47%)
Jun 21, 2010 5.310 5.310 5.070 5.150 597,012 -0.10(-1.90%)
Jun 18, 2010 5.260 5.300 5.170 5.250 337,037 +0.03(+0.57%)
Jun 17, 2010 5.240 5.295 5.100 5.220 154,649 +0.04(+0.77%)
Jun 16, 2010 5.100 5.230 5.090 5.180 189,020 +0.01(+0.19%)
Jun 15, 2010 5.150 5.290 4.740 5.170 410,645 +0.11(+2.17%)
Jun 14, 2010 5.090 5.170 5.030 5.060 421,468 +0.06(+1.20%)
Jun 11, 2010 4.880 5.090 4.800 5.000 241,966 -0.02(-0.40%)
Jun 10, 2010 4.890 5.050 4.660 5.020 420,724 +0.31(+6.58%)
Jun 09, 2010 4.810 4.840 4.590 4.710 352,011 +0.00(+0.00%)
Jun 08, 2010 4.750 4.900 4.520 4.710 766,180 +0.01(+0.21%)
Jun 07, 2010 5.700 5.710 4.700 4.700 2,052,400 -0.91(-16.22%)
Jun 04, 2010 5.660 6.000 5.550 5.610 629,984 -0.35(-5.87%)
Jun 03, 2010 5.830 5.990 5.630 5.960 463,304 +0.13(+2.23%)
Jun 02, 2010 5.770 5.900 5.650 5.830 392,945 +0.12(+2.10%)
Jun 01, 2010 6.010 6.080 5.700 5.710 368,513 -0.40(-6.55%)
May 28, 2010 5.960 6.180 5.881 6.110 556,096 +0.15(+2.52%)
May 27, 2010 5.930 6.050 5.860 5.960 517,145 +0.18(+3.11%)
May 26, 2010 5.820 6.100 5.750 5.780 421,803 +0.03(+0.52%)
May 25, 2010 5.590 5.840 5.360 5.750 693,371 -0.11(-1.88%)
May 24, 2010 5.770 6.020 5.770 5.860 370,005 +0.09(+1.56%)
May 21, 2010 5.490 6.010 5.400 5.770 560,151 +0.12(+2.12%)
May 20, 2010 5.580 5.750 5.510 5.650 681,834 -0.17(-2.92%)
May 19, 2010 6.060 6.110 5.770 5.820 392,272 -0.28(-4.59%)
May 18, 2010 6.220 6.300 6.090 6.100 566,898 -0.02(-0.33%)
May 17, 2010 5.900 6.150 5.750 6.120 369,928 +0.25(+4.26%)
May 14, 2010 6.120 6.220 5.760 5.870 396,552 -0.27(-4.40%)
May 13, 2010 6.080 6.230 5.920 6.140 497,717 +0.07(+1.15%)
May 12, 2010 5.680 6.110 5.610 6.070 458,552 +0.42(+7.43%)
May 11, 2010 5.650 5.770 5.420 5.650 249,654 +0.08(+1.35%)
May 10, 2010 5.560 5.780 5.460 5.575 417,177 +0.33(+6.19%)
May 07, 2010 5.620 5.760 5.160 5.250 714,335 -0.37(-6.58%)
May 06, 2010 6.180 6.360 4.500 5.620 1,341,551 -0.63(-10.08%)
May 05, 2010 6.230 6.330 6.010 6.250 734,616 +0.05(+0.81%)
May 04, 2010 6.510 6.510 6.190 6.200 500,325 -0.39(-5.92%)
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.