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, 2007 8.200 8.250 8.110 8.200 248,178 +0.13(+1.61%)
Aug 30, 2007 8.100 8.240 7.970 8.070 533,729 -0.14(-1.71%)
Aug 29, 2007 8.110 8.240 7.910 8.210 775,879 +0.14(+1.73%)
Aug 28, 2007 7.900 8.130 7.860 8.070 1,066,626 +0.21(+2.67%)
Aug 27, 2007 7.620 8.000 7.430 7.860 685,010 +0.43(+5.79%)
Aug 24, 2007 6.820 7.600 6.780 7.430 907,822 +0.65(+9.59%)
Aug 23, 2007 6.790 7.000 6.690 6.780 273,270 +0.05(+0.74%)
Aug 22, 2007 6.880 6.890 6.510 6.730 174,438 -0.07(-1.03%)
Aug 21, 2007 6.550 6.850 6.470 6.800 200,054 +0.30(+4.62%)
Aug 20, 2007 6.390 6.580 6.310 6.500 209,047 +0.15(+2.36%)
Aug 17, 2007 6.530 6.590 6.320 6.350 365,097 +0.11(+1.76%)
Aug 16, 2007 6.080 6.360 5.960 6.240 490,903 +0.14(+2.30%)
Aug 15, 2007 6.080 6.250 5.920 6.100 333,910 +0.02(+0.33%)
Aug 14, 2007 6.070 6.390 5.980 6.080 237,477 +0.04(+0.66%)
Aug 13, 2007 6.340 6.540 6.020 6.040 340,432 -0.26(-4.13%)
Aug 10, 2007 6.290 6.360 6.050 6.300 503,980 -0.16(-2.48%)
Aug 09, 2007 6.380 6.800 6.380 6.460 705,651 -0.06(-0.92%)
Aug 08, 2007 6.300 6.670 6.220 6.520 735,881 +0.30(+4.82%)
Aug 07, 2007 5.920 6.240 5.820 6.220 529,780 +0.29(+4.89%)
Aug 06, 2007 5.690 6.090 5.520 5.930 629,434 +0.33(+5.89%)
Aug 03, 2007 5.560 5.900 5.490 5.600 624,510 -0.10(-1.75%)
Aug 02, 2007 5.640 5.790 5.510 5.700 455,779 +0.10(+1.79%)
Aug 01, 2007 5.680 5.930 5.470 5.600 937,135 -0.08(-1.41%)
Jul 31, 2007 6.150 6.320 5.620 5.680 1,073,792 -0.39(-6.43%)
Jul 30, 2007 6.120 6.170 5.921 6.070 460,392 -0.05(-0.82%)
Jul 27, 2007 6.270 6.310 6.010 6.120 531,128 -0.20(-3.16%)
Jul 26, 2007 6.170 6.360 6.030 6.320 352,596 +0.03(+0.48%)
Jul 25, 2007 6.400 6.540 6.220 6.290 472,382 -0.12(-1.87%)
Jul 24, 2007 6.860 6.860 6.400 6.410 551,579 -0.52(-7.50%)
Jul 23, 2007 6.980 6.980 6.710 6.930 524,820 -0.03(-0.43%)
Jul 20, 2007 7.090 7.130 6.856 6.960 500,437 -0.15(-2.11%)
Jul 19, 2007 7.040 7.170 6.930 7.110 192,306 +0.15(+2.16%)
Jul 18, 2007 7.060 7.220 6.950 6.960 298,480 -0.10(-1.42%)
Jul 17, 2007 7.150 7.150 6.990 7.060 220,112 -0.05(-0.70%)
Jul 16, 2007 7.220 7.320 7.050 7.110 287,068 -0.15(-2.07%)
Jul 13, 2007 7.050 7.270 7.050 7.260 294,579 +0.24(+3.42%)
Jul 12, 2007 6.820 7.060 6.810 7.020 266,218 +0.23(+3.39%)
Jul 11, 2007 6.980 7.040 6.750 6.790 425,391 -0.21(-3.00%)
Jul 10, 2007 7.040 7.190 6.960 7.000 302,643 -0.13(-1.82%)
Jul 09, 2007 6.950 7.200 6.950 7.130 244,239 +0.16(+2.30%)
Jul 06, 2007 7.080 7.110 6.930 6.970 326,491 -0.08(-1.13%)
Jul 05, 2007 7.090 7.140 7.000 7.050 271,231 -0.01(-0.14%)
Jul 03, 2007 7.100 7.200 6.940 7.060 218,515 -0.04(-0.56%)
Jul 02, 2007 7.090 7.250 7.040 7.100 815,247 +0.05(+0.71%)
Jun 29, 2007 7.190 7.280 6.930 7.050 484,623 -0.14(-1.95%)
Jun 28, 2007 7.260 7.450 7.130 7.190 352,280 -0.05(-0.69%)
Jun 27, 2007 7.020 7.400 7.010 7.240 497,130 +0.16(+2.26%)
Jun 26, 2007 7.000 7.130 6.850 7.080 390,046 +0.16(+2.31%)
Jun 25, 2007 7.020 7.250 6.900 6.920 875,024 -0.08(-1.14%)
Jun 22, 2007 7.300 7.310 7.000 7.000 4,458,423 -0.28(-3.85%)
Jun 21, 2007 7.690 7.700 7.270 7.280 818,267 -0.39(-5.08%)
Jun 20, 2007 7.800 7.860 7.650 7.670 633,700 -0.08(-1.03%)
Jun 19, 2007 7.750 7.860 7.750 7.750 283,300 -0.05(-0.64%)
Jun 18, 2007 7.910 8.000 7.750 7.800 360,900 -0.15(-1.89%)
Jun 15, 2007 7.970 8.067 7.880 7.950 774,300 +0.07(+0.89%)
Jun 14, 2007 7.990 8.240 7.730 7.880 2,115,400 -0.03(-0.38%)
Jun 13, 2007 7.620 7.960 7.500 7.910 389,800 +0.34(+4.49%)
Jun 12, 2007 7.730 7.840 7.540 7.570 445,800 -0.20(-2.57%)
Jun 11, 2007 7.990 7.990 7.730 7.770 349,642 -0.22(-2.75%)
Jun 08, 2007 7.750 8.160 7.450 7.990 739,012 +0.22(+2.83%)
Jun 07, 2007 7.860 7.950 7.640 7.770 320,709 -0.12(-1.52%)
Jun 06, 2007 7.970 8.000 7.800 7.890 461,800 -0.11(-1.38%)
Jun 05, 2007 8.370 8.440 8.000 8.000 784,354 -0.38(-4.53%)
Jun 04, 2007 9.310 9.310 8.300 8.380 969,312 -0.71(-7.81%)
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.