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 (%)
Aug 31, 2006 5.140 5.210 5.040 5.080 262,645 -0.03(-0.59%)
Aug 30, 2006 5.100 5.180 4.940 5.110 53,541 -0.01(-0.20%)
Aug 29, 2006 5.130 5.160 5.000 5.120 84,093 +0.04(+0.79%)
Aug 28, 2006 4.920 5.120 4.920 5.080 93,777 +0.13(+2.63%)
Aug 25, 2006 4.970 5.090 4.880 4.950 145,625 -0.07(-1.39%)
Aug 24, 2006 5.030 5.050 4.900 5.020 58,383 -0.01(-0.20%)
Aug 23, 2006 5.120 5.120 4.970 5.030 20,127 -0.11(-2.14%)
Aug 22, 2006 5.100 5.190 4.970 5.140 31,222 +0.06(+1.18%)
Aug 21, 2006 5.240 5.240 5.040 5.080 55,945 -0.17(-3.24%)
Aug 18, 2006 5.200 5.250 5.080 5.250 61,569 +0.09(+1.74%)
Aug 17, 2006 5.190 5.260 5.100 5.160 72,709 -0.02(-0.39%)
Aug 16, 2006 5.150 5.230 5.090 5.180 64,381 +0.08(+1.57%)
Aug 15, 2006 5.010 5.200 5.000 5.100 80,010 -0.01(-0.20%)
Aug 14, 2006 5.240 5.240 4.690 5.110 88,397 -0.08(-1.54%)
Aug 11, 2006 5.200 5.310 5.070 5.190 52,580 -0.04(-0.76%)
Aug 10, 2006 5.150 5.290 4.910 5.230 75,160 +0.14(+2.75%)
Aug 09, 2006 5.400 5.400 4.970 5.090 166,462 -0.23(-4.32%)
Aug 08, 2006 5.170 5.430 5.150 5.320 120,854 +0.14(+2.70%)
Aug 07, 2006 5.380 5.380 5.150 5.180 80,623 -0.17(-3.18%)
Aug 04, 2006 5.190 5.430 5.080 5.350 98,978 +0.22(+4.29%)
Aug 03, 2006 5.060 5.180 5.000 5.130 129,931 +0.02(+0.39%)
Aug 02, 2006 5.290 5.480 5.000 5.110 125,659 -0.14(-2.67%)
Aug 01, 2006 5.150 5.280 5.110 5.250 140,794 +0.09(+1.74%)
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%)
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.