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 (%)
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%)
May 01, 2007 8.860 8.860 8.600 8.700 271,724 -0.08(-0.91%)
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%)
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.