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 30, 2007 9.410 9.620 8.750 8.780 392,154 -0.67(-7.09%)
Apr 27, 2007 9.620 9.900 9.180 9.450 745,186 +0.70(+8.00%)
Apr 26, 2007 9.160 9.200 8.650 8.750 571,516 -0.46(-4.99%)
Apr 25, 2007 9.440 9.450 9.060 9.210 242,896 -0.11(-1.18%)
Apr 24, 2007 9.500 9.600 9.230 9.320 327,670 -0.13(-1.38%)
Apr 23, 2007 9.080 9.480 8.960 9.450 469,007 +0.47(+5.23%)
Apr 20, 2007 8.920 9.090 8.790 8.980 337,386 +0.16(+1.81%)
Apr 19, 2007 8.830 8.960 8.730 8.820 302,662 -0.05(-0.56%)
Apr 18, 2007 8.630 8.880 8.540 8.870 298,102 +0.17(+1.95%)
Apr 17, 2007 8.750 8.770 8.530 8.700 239,090 -0.01(-0.11%)
Apr 16, 2007 8.500 8.880 8.500 8.710 740,122 +0.22(+2.59%)
Apr 13, 2007 8.500 8.550 8.400 8.490 276,190 -0.04(-0.47%)
Apr 12, 2007 8.690 8.740 8.500 8.530 825,666 -0.24(-2.74%)
Apr 11, 2007 8.400 8.980 8.320 8.770 673,144 +0.35(+4.16%)
Apr 10, 2007 8.100 8.520 7.900 8.420 439,256 +0.32(+3.95%)
Apr 09, 2007 7.970 8.220 7.850 8.100 470,168 +0.18(+2.27%)
Apr 05, 2007 7.650 8.000 7.650 7.920 318,507 +0.36(+4.76%)
Apr 04, 2007 7.700 7.750 7.480 7.560 198,548 -0.08(-1.05%)
Apr 03, 2007 7.300 7.890 7.300 7.640 255,155 +0.34(+4.66%)
Apr 02, 2007 7.440 7.460 7.260 7.300 104,533 -0.16(-2.14%)
Mar 30, 2007 7.400 7.720 7.400 7.460 136,385 -0.06(-0.80%)
Mar 29, 2007 7.410 7.610 7.370 7.520 182,174 +0.18(+2.45%)
Mar 28, 2007 7.500 7.500 7.240 7.340 57,813 -0.16(-2.13%)
Mar 27, 2007 7.390 7.520 7.250 7.500 156,372 +0.12(+1.63%)
Mar 26, 2007 7.440 7.460 7.320 7.380 125,089 -0.03(-0.40%)
Mar 23, 2007 7.150 7.430 7.080 7.410 238,210 +0.26(+3.64%)
Mar 22, 2007 6.870 7.290 6.870 7.150 193,473 +0.26(+3.77%)
Mar 21, 2007 6.830 6.920 6.750 6.890 62,798 +0.05(+0.73%)
Mar 20, 2007 6.770 6.840 6.690 6.840 94,689 +0.07(+1.03%)
Mar 19, 2007 6.730 6.770 6.670 6.770 102,059 +0.07(+1.04%)
Mar 16, 2007 6.630 6.750 6.530 6.700 155,145 +0.10(+1.52%)
Mar 15, 2007 6.280 6.640 6.280 6.600 61,204 +0.32(+5.10%)
Mar 14, 2007 6.380 6.420 6.140 6.280 121,426 -0.09(-1.41%)
Mar 13, 2007 6.610 6.600 6.260 6.370 114,727 -0.24(-3.63%)
Mar 12, 2007 6.500 6.660 6.400 6.610 71,645 -0.01(-0.15%)
Mar 09, 2007 6.610 6.850 6.470 6.620 202,947 +0.08(+1.22%)
Mar 08, 2007 6.200 6.680 6.200 6.540 165,505 +0.41(+6.69%)
Mar 07, 2007 6.250 6.380 6.070 6.130 88,074 -0.10(-1.61%)
Mar 06, 2007 5.950 6.300 5.920 6.230 102,803 +0.32(+5.41%)
Mar 05, 2007 6.070 6.080 5.860 5.910 130,256 -0.21(-3.43%)
Mar 02, 2007 6.260 6.410 6.110 6.120 198,090 -0.22(-3.47%)
Mar 01, 2007 6.610 6.610 6.140 6.340 135,040 -0.28(-4.23%)
Feb 28, 2007 6.370 6.630 6.030 6.620 161,328 +0.21(+3.28%)
Feb 27, 2007 6.750 6.760 6.360 6.410 90,297 -0.38(-5.60%)
Feb 26, 2007 6.800 6.900 6.610 6.790 131,942 +0.01(+0.15%)
Feb 23, 2007 6.740 6.940 6.530 6.780 145,192 +0.01(+0.15%)
Feb 22, 2007 6.810 6.880 6.520 6.770 154,669 -0.04(-0.59%)
Feb 21, 2007 6.780 6.950 6.700 6.810 95,173 +0.04(+0.59%)
Feb 20, 2007 6.830 6.870 6.644 6.770 161,061 -0.04(-0.59%)
Feb 16, 2007 6.790 6.840 6.640 6.810 89,689 +0.01(+0.15%)
Feb 15, 2007 6.800 6.910 6.732 6.800 140,356 -0.02(-0.29%)
Feb 14, 2007 6.580 6.910 6.580 6.820 209,882 +0.26(+3.96%)
Feb 13, 2007 6.410 6.650 6.350 6.560 156,091 +0.13(+2.02%)
Feb 12, 2007 6.520 6.570 6.360 6.430 96,655 -0.07(-1.08%)
Feb 09, 2007 6.600 6.610 6.420 6.500 175,377 -0.07(-1.07%)
Feb 08, 2007 6.480 6.590 6.260 6.570 284,380 +0.04(+0.61%)
Feb 07, 2007 6.490 6.740 6.440 6.530 104,577 +0.01(+0.15%)
Feb 06, 2007 6.470 6.580 6.390 6.520 131,776 +0.01(+0.15%)
Feb 05, 2007 6.590 6.640 6.420 6.510 107,696 -0.11(-1.66%)
Feb 02, 2007 6.580 6.620 6.530 6.620 95,666 +0.04(+0.61%)
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.