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 (%)
Oct 31, 2008 2.620 2.810 2.620 2.760 392,110 +0.18(+6.98%)
Oct 30, 2008 2.570 2.740 2.520 2.580 437,868 +0.11(+4.45%)
Oct 29, 2008 2.130 2.500 1.980 2.470 538,898 +0.37(+17.62%)
Oct 28, 2008 1.940 2.340 1.780 2.100 258,167 +0.20(+10.53%)
Oct 27, 2008 2.070 2.070 1.900 1.900 126,240 -0.16(-7.77%)
Oct 24, 2008 2.010 2.160 2.010 2.060 81,068 -0.18(-8.04%)
Oct 23, 2008 2.180 2.280 2.110 2.240 163,133 +0.07(+3.23%)
Oct 22, 2008 2.150 2.300 2.100 2.170 183,926 -0.08(-3.56%)
Oct 21, 2008 2.470 2.720 2.240 2.250 312,677 -0.25(-10.00%)
Oct 20, 2008 2.510 2.730 2.440 2.500 221,483 +0.05(+2.04%)
Oct 17, 2008 2.660 2.840 2.360 2.450 328,649 -0.37(-13.12%)
Oct 16, 2008 2.520 2.840 2.350 2.820 312,048 +0.32(+12.80%)
Oct 15, 2008 2.770 2.930 2.465 2.500 334,616 -0.30(-10.71%)
Oct 14, 2008 3.100 3.150 2.700 2.800 226,576 -0.19(-6.35%)
Oct 13, 2008 2.920 3.000 2.610 2.990 276,103 +0.09(+3.10%)
Oct 10, 2008 2.090 3.050 1.810 2.900 730,960 +0.65(+28.89%)
Oct 09, 2008 2.430 2.430 2.160 2.250 355,555 -0.13(-5.46%)
Oct 08, 2008 2.160 2.510 1.750 2.380 453,199 +0.22(+10.19%)
Oct 07, 2008 2.370 2.420 2.090 2.160 290,549 -0.19(-8.09%)
Oct 06, 2008 2.600 2.710 2.280 2.350 331,458 -0.30(-11.32%)
Oct 03, 2008 2.810 3.040 2.420 2.650 473,538 -0.13(-4.68%)
Oct 02, 2008 3.240 3.506 2.780 2.780 306,350 -0.39(-12.30%)
Oct 01, 2008 3.210 3.310 3.110 3.170 125,343 -0.05(-1.55%)
Sep 30, 2008 3.240 3.400 3.200 3.220 204,868 +0.01(+0.31%)
Sep 29, 2008 3.150 3.510 3.020 3.210 248,682 +0.01(+0.31%)
Sep 26, 2008 3.130 3.230 3.050 3.200 187,027 +0.07(+2.24%)
Sep 25, 2008 3.060 3.300 2.960 3.130 274,548 +0.14(+4.68%)
Sep 24, 2008 3.060 3.180 2.990 2.990 144,650 -0.06(-1.97%)
Sep 23, 2008 3.130 3.250 2.850 3.050 270,071 -0.08(-2.56%)
Sep 22, 2008 3.080 3.220 2.950 3.130 295,617 +0.12(+3.99%)
Sep 19, 2008 3.170 3.240 2.760 3.010 894,215 -0.01(-0.33%)
Sep 18, 2008 2.870 3.100 2.300 3.020 750,262 +0.21(+7.47%)
Sep 17, 2008 3.280 3.380 2.700 2.810 357,580 -0.53(-15.87%)
Sep 16, 2008 3.210 3.370 3.010 3.340 270,526 +0.09(+2.77%)
Sep 15, 2008 3.360 3.490 3.250 3.250 552,975 -0.20(-5.80%)
Sep 12, 2008 3.480 3.520 3.380 3.450 53,437 -0.05(-1.43%)
Sep 11, 2008 3.490 3.550 3.350 3.500 132,629 +0.00(+0.00%)
Sep 10, 2008 3.530 3.570 3.430 3.500 110,865 +0.05(+1.45%)
Sep 09, 2008 3.570 3.610 3.410 3.450 148,251 -0.11(-3.09%)
Sep 08, 2008 3.740 3.740 3.470 3.560 162,881 -0.05(-1.39%)
Sep 05, 2008 3.500 3.700 3.380 3.610 172,490 +0.11(+3.14%)
Sep 04, 2008 3.660 3.740 3.470 3.500 147,428 -0.17(-4.63%)
Sep 03, 2008 3.440 3.770 3.440 3.670 444,629 +0.34(+10.21%)
Sep 02, 2008 3.570 3.630 3.270 3.330 109,602 -0.19(-5.40%)
Aug 29, 2008 3.570 3.570 3.490 3.520 89,651 -0.04(-1.12%)
Aug 28, 2008 3.470 3.630 3.430 3.560 159,006 +0.09(+2.59%)
Aug 27, 2008 3.460 3.530 3.360 3.470 129,106 +0.00(+0.00%)
Aug 26, 2008 3.390 3.500 3.359 3.470 167,886 +0.10(+2.97%)
Aug 25, 2008 3.600 3.670 3.290 3.370 169,897 -0.22(-6.13%)
Aug 22, 2008 3.460 3.620 3.460 3.590 98,128 +0.14(+4.06%)
Aug 21, 2008 3.490 3.610 3.420 3.450 139,905 -0.07(-1.99%)
Aug 20, 2008 3.630 3.850 3.480 3.520 150,151 -0.10(-2.76%)
Aug 19, 2008 3.520 3.780 3.480 3.620 224,378 +0.04(+1.12%)
Aug 18, 2008 3.540 3.700 3.480 3.580 137,529 +0.05(+1.42%)
Aug 15, 2008 3.750 3.780 3.380 3.530 201,693 -0.09(-2.49%)
Aug 14, 2008 3.640 3.730 3.500 3.620 138,920 -0.09(-2.43%)
Aug 13, 2008 3.350 3.850 3.350 3.710 228,659 +0.36(+10.75%)
Aug 12, 2008 3.560 3.620 3.270 3.350 227,833 -0.23(-6.42%)
Aug 11, 2008 3.590 3.680 3.384 3.580 156,287 +0.02(+0.56%)
Aug 08, 2008 3.420 3.620 3.250 3.560 205,273 +0.07(+2.01%)
Aug 07, 2008 3.710 3.710 3.230 3.490 265,318 -0.27(-7.18%)
Aug 06, 2008 3.680 3.780 3.510 3.760 99,241 +0.08(+2.17%)
Aug 05, 2008 3.680 3.730 3.530 3.680 88,220 +0.03(+0.82%)
Aug 04, 2008 3.830 3.895 3.560 3.650 135,281 -0.16(-4.20%)
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.