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 (%)
Feb 27, 2009 3.180 3.320 2.990 3.140 243,941 -0.18(-5.42%)
Feb 26, 2009 3.300 3.440 3.160 3.320 176,864 -0.14(-4.05%)
Feb 25, 2009 3.670 3.840 3.440 3.460 123,401 -0.23(-6.23%)
Feb 24, 2009 3.270 3.710 3.100 3.690 162,536 +0.40(+12.16%)
Feb 23, 2009 3.700 3.700 3.270 3.290 99,888 -0.25(-7.06%)
Feb 20, 2009 3.740 3.850 3.470 3.540 149,431 -0.23(-6.10%)
Feb 19, 2009 3.990 4.110 3.770 3.770 90,721 -0.18(-4.56%)
Feb 18, 2009 4.080 4.090 3.900 3.950 134,947 -0.15(-3.66%)
Feb 17, 2009 4.170 4.200 4.010 4.100 100,792 -0.12(-2.84%)
Feb 13, 2009 4.350 4.440 4.210 4.220 63,127 -0.13(-2.99%)
Feb 12, 2009 4.200 4.470 4.180 4.350 138,023 +0.11(+2.59%)
Feb 11, 2009 4.360 4.360 4.190 4.240 60,879 -0.09(-2.08%)
Feb 10, 2009 4.470 4.528 4.330 4.330 134,509 -0.16(-3.56%)
Feb 09, 2009 4.440 4.910 4.360 4.490 171,120 +0.06(+1.35%)
Feb 06, 2009 4.170 4.470 4.110 4.430 154,445 +0.27(+6.49%)
Feb 05, 2009 4.010 4.350 4.000 4.160 129,336 +0.15(+3.74%)
Feb 04, 2009 4.290 4.420 3.940 4.010 148,394 -0.29(-6.74%)
Feb 03, 2009 4.200 4.380 4.100 4.300 154,214 +0.13(+3.12%)
Feb 02, 2009 3.910 4.240 3.850 4.170 171,138 +0.22(+5.57%)
Jan 30, 2009 4.050 4.150 3.850 3.950 111,612 -0.04(-1.00%)
Jan 29, 2009 4.150 4.200 3.990 3.990 99,181 -0.17(-4.09%)
Jan 28, 2009 4.040 4.180 3.996 4.160 118,105 +0.15(+3.74%)
Jan 27, 2009 3.810 4.040 3.750 4.010 107,010 +0.20(+5.25%)
Jan 26, 2009 3.910 4.110 3.720 3.810 108,800 -0.10(-2.56%)
Jan 23, 2009 3.610 4.110 3.610 3.910 130,217 +0.17(+4.55%)
Jan 22, 2009 3.820 3.950 3.552 3.740 80,916 -0.22(-5.56%)
Jan 21, 2009 3.580 3.980 3.400 3.960 135,834 +0.42(+11.86%)
Jan 20, 2009 3.880 3.970 3.520 3.540 110,086 -0.39(-9.92%)
Jan 16, 2009 4.130 4.290 3.790 3.930 94,172 -0.16(-3.91%)
Jan 15, 2009 3.620 4.090 3.440 4.090 154,854 +0.47(+12.98%)
Jan 14, 2009 3.950 4.120 3.550 3.620 217,742 -0.38(-9.50%)
Jan 13, 2009 4.010 4.120 4.000 4.000 102,715 +0.00(+0.00%)
Jan 12, 2009 4.100 4.180 4.000 4.000 82,082 -0.12(-2.91%)
Jan 09, 2009 4.380 4.466 4.120 4.120 80,314 -0.19(-4.41%)
Jan 08, 2009 4.040 4.360 4.040 4.310 108,406 +0.30(+7.48%)
Jan 07, 2009 4.170 4.170 3.960 4.010 114,169 -0.19(-4.52%)
Jan 06, 2009 4.300 4.310 4.070 4.200 118,982 -0.06(-1.41%)
Jan 05, 2009 4.120 4.260 3.980 4.260 211,034 +0.15(+3.65%)
Jan 02, 2009 4.220 4.300 4.060 4.110 171,119 -0.11(-2.61%)
Dec 31, 2008 4.160 4.430 4.120 4.220 231,566 +0.08(+1.93%)
Dec 30, 2008 4.040 4.180 4.020 4.140 75,327 +0.11(+2.73%)
Dec 29, 2008 4.240 4.240 4.000 4.030 69,880 -0.20(-4.73%)
Dec 26, 2008 4.200 4.300 4.160 4.230 61,471 +0.09(+2.17%)
Dec 24, 2008 4.060 4.170 4.020 4.140 51,100 +0.10(+2.48%)
Dec 23, 2008 4.280 4.280 4.000 4.040 166,302 -0.21(-4.94%)
Dec 22, 2008 4.430 4.480 4.020 4.250 179,682 -0.08(-1.85%)
Dec 19, 2008 4.220 4.700 4.140 4.330 694,340 +0.25(+6.13%)
Dec 18, 2008 3.970 4.150 3.880 4.080 222,585 +0.14(+3.55%)
Dec 17, 2008 3.830 3.980 3.770 3.940 207,708 +0.06(+1.55%)
Dec 16, 2008 3.650 3.880 3.590 3.880 194,879 +0.28(+7.78%)
Dec 15, 2008 3.700 3.770 3.500 3.600 191,139 -0.09(-2.44%)
Dec 12, 2008 3.500 3.800 3.250 3.690 538,819 +0.26(+7.58%)
Dec 11, 2008 3.590 3.750 3.430 3.430 172,668 -0.21(-5.77%)
Dec 10, 2008 3.480 3.640 3.390 3.640 124,154 +0.21(+6.12%)
Dec 09, 2008 3.450 3.660 3.360 3.430 244,755 -0.03(-0.87%)
Dec 08, 2008 3.410 3.470 3.380 3.460 284,027 +0.09(+2.67%)
Dec 05, 2008 3.290 3.470 3.270 3.370 309,924 +0.02(+0.60%)
Dec 04, 2008 3.270 3.440 3.270 3.350 446,416 +0.04(+1.21%)
Dec 03, 2008 3.160 3.400 3.090 3.310 270,963 +0.06(+1.85%)
Dec 02, 2008 3.090 3.285 3.000 3.250 169,872 +0.23(+7.62%)
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.