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, 2009 5.500 5.500 5.340 5.420 86,916 -0.12(-2.17%)
Aug 28, 2009 5.820 5.820 5.510 5.540 78,463 -0.25(-4.32%)
Aug 27, 2009 5.820 5.830 5.620 5.790 42,792 -0.04(-0.69%)
Aug 26, 2009 5.900 5.930 5.820 5.830 108,528 -0.10(-1.69%)
Aug 25, 2009 6.010 6.010 5.790 5.930 70,661 -0.07(-1.17%)
Aug 24, 2009 5.980 6.030 5.900 6.000 39,692 +0.02(+0.33%)
Aug 21, 2009 6.070 6.070 5.900 5.980 211,893 +0.00(+0.00%)
Aug 20, 2009 5.720 5.990 5.405 5.980 109,031 +0.23(+4.00%)
Aug 19, 2009 5.240 5.750 5.240 5.750 94,033 +0.49(+9.32%)
Aug 18, 2009 5.350 5.390 5.240 5.260 109,496 -0.10(-1.87%)
Aug 17, 2009 5.460 5.520 5.240 5.360 74,782 -0.21(-3.77%)
Aug 14, 2009 5.620 5.650 5.320 5.570 130,061 -0.08(-1.42%)
Aug 13, 2009 5.890 5.890 5.620 5.650 61,201 -0.21(-3.58%)
Aug 12, 2009 5.480 5.980 5.330 5.860 132,429 +0.37(+6.74%)
Aug 11, 2009 5.590 5.750 5.490 5.490 64,183 -0.12(-2.14%)
Aug 10, 2009 5.750 5.790 5.440 5.610 75,694 -0.19(-3.28%)
Aug 07, 2009 5.570 5.910 5.570 5.800 130,143 +0.35(+6.42%)
Aug 06, 2009 5.740 5.780 5.400 5.450 65,024 -0.28(-4.89%)
Aug 05, 2009 5.950 5.950 5.690 5.730 86,963 -0.20(-3.37%)
Aug 04, 2009 5.860 6.010 5.810 5.930 99,012 +0.00(+0.00%)
Aug 03, 2009 6.180 6.190 5.880 5.930 93,654 -0.19(-3.10%)
Jul 31, 2009 6.080 6.250 5.800 6.120 171,961 -0.01(-0.16%)
Jul 30, 2009 6.130 6.250 5.950 6.130 151,311 -0.02(-0.33%)
Jul 29, 2009 5.940 6.180 5.810 6.150 105,885 +0.14(+2.33%)
Jul 28, 2009 5.700 6.030 5.690 6.010 126,812 +0.24(+4.16%)
Jul 27, 2009 5.780 5.930 5.600 5.770 195,757 -0.05(-0.86%)
Jul 24, 2009 5.660 5.820 5.580 5.820 105,722 +0.12(+2.11%)
Jul 23, 2009 5.340 5.710 5.270 5.700 202,164 +0.33(+6.15%)
Jul 22, 2009 5.420 5.500 5.300 5.370 181,686 -0.13(-2.36%)
Jul 21, 2009 5.410 5.502 5.110 5.500 315,021 +0.15(+2.80%)
Jul 20, 2009 5.660 5.750 5.270 5.350 217,376 -0.26(-4.63%)
Jul 17, 2009 5.680 5.840 5.480 5.610 135,347 +0.01(+0.18%)
Jul 16, 2009 5.380 5.700 5.380 5.600 243,854 -0.41(-6.82%)
Jul 15, 2009 5.980 6.040 5.910 6.010 234,215 +0.06(+1.01%)
Jul 14, 2009 5.870 5.950 5.780 5.950 44,533 +0.05(+0.85%)
Jul 13, 2009 5.810 5.910 5.600 5.900 169,364 +0.14(+2.43%)
Jul 10, 2009 5.660 5.770 5.470 5.760 217,249 +0.08(+1.41%)
Jul 09, 2009 5.780 5.830 5.620 5.680 241,096 -0.04(-0.70%)
Jul 08, 2009 5.850 5.970 5.640 5.720 277,698 -0.08(-1.38%)
Jul 07, 2009 5.910 6.050 5.800 5.800 202,832 -0.09(-1.53%)
Jul 06, 2009 5.950 6.115 5.800 5.890 152,478 -0.15(-2.48%)
Jul 02, 2009 6.080 6.140 5.810 6.040 278,050 -0.15(-2.42%)
Jul 01, 2009 6.180 6.350 6.110 6.190 326,849 +0.05(+0.81%)
Jun 30, 2009 6.060 6.240 5.890 6.140 438,986 +0.07(+1.15%)
Jun 29, 2009 6.300 6.320 5.820 6.070 304,549 -0.27(-4.26%)
Jun 26, 2009 5.930 6.380 5.860 6.340 1,279,521 +0.38(+6.38%)
Jun 25, 2009 5.780 5.960 5.710 5.960 145,522 +0.19(+3.29%)
Jun 24, 2009 5.660 5.830 5.520 5.770 215,664 +0.19(+3.41%)
Jun 23, 2009 5.570 5.676 5.385 5.580 135,377 +0.08(+1.45%)
Jun 22, 2009 5.440 5.600 5.250 5.500 251,053 +0.02(+0.36%)
Jun 19, 2009 5.750 5.750 5.465 5.480 386,075 -0.15(-2.66%)
Jun 18, 2009 5.620 5.720 5.550 5.630 304,439 +0.02(+0.36%)
Jun 17, 2009 5.600 5.660 5.520 5.610 221,502 -0.01(-0.18%)
Jun 16, 2009 5.660 5.790 5.450 5.620 135,995 +0.02(+0.36%)
Jun 15, 2009 5.540 5.650 5.440 5.600 128,925 -0.08(-1.41%)
Jun 12, 2009 5.630 5.705 5.440 5.680 94,522 -0.02(-0.35%)
Jun 11, 2009 5.520 5.800 5.490 5.700 154,539 +0.18(+3.26%)
Jun 10, 2009 5.510 5.550 5.400 5.520 186,636 +0.05(+0.91%)
Jun 09, 2009 5.470 5.540 5.430 5.470 160,061 +0.02(+0.37%)
Jun 08, 2009 5.540 5.650 5.390 5.450 178,760 -0.02(-0.37%)
Jun 05, 2009 5.420 5.470 5.310 5.470 106,536 +0.08(+1.48%)
Jun 04, 2009 5.200 5.390 5.080 5.390 153,794 +0.21(+4.05%)
Jun 03, 2009 5.080 5.180 5.000 5.180 292,487 +0.04(+0.78%)
Jun 02, 2009 5.010 5.180 4.840 5.140 281,072 +0.08(+1.58%)
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.