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 (%)
Apr 28, 2006 6.200 6.200 5.970 6.190 188,800 -0.04(-0.64%)
Apr 27, 2006 5.850 6.290 5.710 6.230 171,611 +0.45(+7.79%)
Apr 26, 2006 5.970 6.060 5.770 5.780 74,658 -0.22(-3.67%)
Apr 25, 2006 6.030 6.100 5.890 6.000 110,541 -0.08(-1.32%)
Apr 24, 2006 6.120 6.120 6.000 6.080 135,344 -0.06(-0.98%)
Apr 21, 2006 6.230 6.330 6.120 6.140 112,961 -0.10(-1.60%)
Apr 20, 2006 6.320 6.400 6.160 6.240 71,346 -0.12(-1.89%)
Apr 19, 2006 6.400 6.412 6.230 6.360 114,840 -0.02(-0.31%)
Apr 18, 2006 6.210 6.380 6.010 6.380 141,226 +0.17(+2.74%)
Apr 17, 2006 6.040 6.280 6.010 6.210 134,877 +0.14(+2.31%)
Apr 13, 2006 6.190 6.190 5.900 6.070 109,754 -0.13(-2.10%)
Apr 12, 2006 6.140 6.200 5.970 6.200 141,407 +0.06(+0.98%)
Apr 11, 2006 6.280 6.340 5.830 6.140 314,371 -0.14(-2.23%)
Apr 10, 2006 6.310 6.370 6.130 6.280 424,018 -0.03(-0.48%)
Apr 07, 2006 6.170 6.380 6.150 6.310 578,100 +0.14(+2.27%)
Apr 06, 2006 6.170 6.190 6.050 6.170 200,774 +0.05(+0.82%)
Apr 05, 2006 6.010 6.130 5.950 6.120 170,707 +0.11(+1.83%)
Apr 04, 2006 5.840 6.110 5.610 6.010 422,272 +0.32(+5.62%)
Apr 03, 2006 5.730 5.800 5.620 5.690 160,584 -0.05(-0.87%)
Mar 31, 2006 5.660 5.760 5.580 5.740 389,880 +0.14(+2.50%)
Mar 30, 2006 5.420 5.650 5.360 5.600 204,753 +0.18(+3.32%)
Mar 29, 2006 5.270 5.440 5.200 5.420 99,477 +0.19(+3.63%)
Mar 28, 2006 5.280 5.310 5.180 5.230 80,883 -0.03(-0.57%)
Mar 27, 2006 5.270 5.350 5.250 5.260 128,427 -0.04(-0.75%)
Mar 24, 2006 5.230 5.380 5.230 5.300 98,278 +0.10(+1.92%)
Mar 23, 2006 5.140 5.200 5.100 5.200 115,000 +0.08(+1.56%)
Mar 22, 2006 5.130 5.140 5.050 5.120 185,700 -0.02(-0.39%)
Mar 21, 2006 5.410 5.420 5.120 5.140 190,646 -0.32(-5.86%)
Mar 20, 2006 5.460 5.480 5.380 5.460 130,146 -0.03(-0.55%)
Mar 17, 2006 5.480 5.580 5.380 5.490 353,857 +0.05(+0.92%)
Mar 16, 2006 5.310 5.480 5.300 5.440 147,366 +0.13(+2.45%)
Mar 15, 2006 5.280 5.310 5.150 5.310 68,182 -0.01(-0.19%)
Mar 14, 2006 5.200 5.360 5.070 5.320 182,836 +0.08(+1.53%)
Mar 13, 2006 5.350 5.350 5.180 5.240 79,968 -0.05(-0.95%)
Mar 10, 2006 5.130 5.310 5.090 5.290 82,489 +0.17(+3.32%)
Mar 09, 2006 5.160 5.330 5.050 5.120 134,321 +0.00(+0.00%)
Mar 08, 2006 5.160 5.470 5.060 5.120 354,401 -0.04(-0.78%)
Mar 07, 2006 5.030 5.270 5.030 5.160 104,148 +0.05(+0.98%)
Mar 06, 2006 5.240 5.240 5.090 5.110 216,913 -0.09(-1.73%)
Mar 03, 2006 5.400 5.400 5.200 5.200 142,729 -0.24(-4.41%)
Mar 02, 2006 5.510 5.580 5.340 5.440 77,911 -0.11(-1.98%)
Mar 01, 2006 5.440 5.940 5.430 5.550 457,932 +0.17(+3.16%)
Feb 28, 2006 5.490 5.560 5.350 5.380 125,435 -0.11(-2.00%)
Feb 27, 2006 5.280 5.560 5.250 5.490 196,871 +0.26(+4.97%)
Feb 24, 2006 5.130 5.260 5.050 5.230 225,360 +0.05(+0.97%)
Feb 23, 2006 5.240 5.260 5.160 5.180 253,205 -0.11(-2.08%)
Feb 22, 2006 5.480 5.480 5.280 5.290 235,523 -0.21(-3.82%)
Feb 21, 2006 5.800 5.880 5.490 5.500 118,436 -0.25(-4.35%)
Feb 17, 2006 5.930 5.970 5.650 5.750 148,533 -0.17(-2.87%)
Feb 16, 2006 5.710 5.920 5.670 5.920 151,200 +0.27(+4.78%)
Feb 15, 2006 5.500 5.650 5.440 5.650 147,964 +0.17(+3.10%)
Feb 14, 2006 5.360 5.510 5.280 5.480 89,081 +0.16(+3.01%)
Feb 13, 2006 5.110 5.350 5.110 5.320 337,533 +0.15(+2.90%)
Feb 10, 2006 5.100 5.250 5.040 5.170 135,315 +0.07(+1.37%)
Feb 09, 2006 5.250 5.340 5.050 5.100 260,737 -0.18(-3.41%)
Feb 08, 2006 5.360 5.360 5.210 5.280 141,186 +0.00(+0.00%)
Feb 07, 2006 5.350 5.400 5.280 5.280 130,815 -0.10(-1.86%)
Feb 06, 2006 5.440 5.450 5.370 5.380 69,332 -0.09(-1.65%)
Feb 03, 2006 5.460 5.550 5.400 5.470 96,757 +0.00(+0.00%)
Feb 02, 2006 5.390 5.600 5.390 5.470 183,687 +0.16(+3.01%)
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.