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 (%)
Nov 30, 2010 5.290 5.430 5.240 5.430 183,260 +0.08(+1.50%)
Nov 29, 2010 5.240 5.400 5.240 5.350 103,320 +0.05(+0.94%)
Nov 26, 2010 5.420 5.440 5.230 5.300 54,638 -0.18(-3.28%)
Nov 24, 2010 5.390 5.480 5.480 5.480 118,580 +0.15(+2.81%)
Nov 23, 2010 5.300 5.330 5.110 5.330 146,738 -0.07(-1.30%)
Nov 22, 2010 5.350 5.440 5.350 5.400 141,192 +0.00(+0.00%)
Nov 19, 2010 5.330 5.430 5.250 5.400 193,973 +0.07(+1.31%)
Nov 18, 2010 5.190 5.340 5.130 5.330 192,753 +0.22(+4.31%)
Nov 17, 2010 5.260 5.380 5.080 5.110 103,007 -0.15(-2.85%)
Nov 16, 2010 5.270 5.340 5.200 5.260 158,445 -0.07(-1.31%)
Nov 15, 2010 5.410 5.520 5.330 5.330 128,796 -0.04(-0.74%)
Nov 12, 2010 5.340 5.440 5.330 5.370 87,277 -0.04(-0.74%)
Nov 11, 2010 5.380 5.600 5.380 5.410 137,070 -0.06(-1.10%)
Nov 10, 2010 5.380 5.470 5.250 5.470 204,186 +0.09(+1.67%)
Nov 09, 2010 5.530 5.530 5.320 5.380 203,000 -0.06(-1.10%)
Nov 08, 2010 5.600 5.600 5.420 5.440 176,610 -0.16(-2.86%)
Nov 05, 2010 5.590 5.690 5.550 5.600 113,290 +0.00(+0.00%)
Nov 04, 2010 5.640 5.690 5.460 5.600 191,643 +0.10(+1.82%)
Nov 03, 2010 5.540 5.570 5.400 5.500 102,210 -0.05(-0.90%)
Nov 02, 2010 5.330 5.550 5.310 5.550 208,878 +0.32(+6.12%)
Nov 01, 2010 5.530 5.592 5.210 5.230 169,700 -0.29(-5.25%)
Oct 29, 2010 5.630 5.760 5.520 5.520 134,602 -0.16(-2.82%)
Oct 28, 2010 5.660 5.740 5.510 5.680 118,727 +0.11(+1.97%)
Oct 27, 2010 5.610 5.720 5.500 5.570 124,609 -0.27(-4.62%)
Oct 25, 2010 5.840 5.960 5.770 5.840 217,070 +0.03(+0.52%)
Oct 22, 2010 5.600 5.830 5.515 5.810 231,915 +0.19(+3.38%)
Oct 21, 2010 5.810 5.890 5.570 5.620 199,979 -0.17(-2.94%)
Oct 20, 2010 5.640 5.900 5.530 5.790 261,337 +0.15(+2.66%)
Oct 19, 2010 5.670 5.830 5.540 5.640 281,040 -0.12(-2.08%)
Oct 18, 2010 5.480 5.790 5.430 5.760 437,007 +0.31(+5.69%)
Oct 15, 2010 5.410 5.470 5.240 5.450 321,303 +0.12(+2.25%)
Oct 14, 2010 5.150 5.330 5.080 5.330 477,982 +0.19(+3.70%)
Oct 13, 2010 5.240 5.290 5.120 5.140 201,213 -0.07(-1.34%)
Oct 12, 2010 5.150 5.300 5.150 5.210 285,079 +0.04(+0.77%)
Oct 11, 2010 5.290 5.310 5.065 5.170 406,852 +0.13(+2.58%)
Oct 08, 2010 4.929 5.140 4.910 5.040 182,987 +0.09(+1.82%)
Oct 07, 2010 5.100 5.130 4.910 4.950 561,922 -0.13(-2.56%)
Oct 06, 2010 5.110 5.190 5.025 5.080 251,705 -0.04(-0.78%)
Oct 05, 2010 5.110 5.280 5.020 5.120 574,655 +0.10(+1.99%)
Oct 04, 2010 5.110 5.120 5.010 5.020 327,156 -0.07(-1.38%)
Oct 01, 2010 5.210 5.210 5.050 5.090 172,686 -0.06(-1.17%)
Sep 30, 2010 5.200 5.270 5.000 5.150 317,898 +0.06(+1.18%)
Sep 29, 2010 5.260 5.290 5.000 5.090 205,074 -0.23(-4.32%)
Sep 28, 2010 5.250 5.350 5.080 5.320 782,359 +0.08(+1.53%)
Sep 27, 2010 5.350 5.350 5.120 5.240 187,283 -0.11(-2.06%)
Sep 24, 2010 5.150 5.370 5.060 5.350 221,320 +0.28(+5.52%)
Sep 23, 2010 5.080 5.330 5.050 5.070 252,773 -0.08(-1.55%)
Sep 22, 2010 5.100 5.280 5.090 5.150 239,449 +0.04(+0.78%)
Sep 21, 2010 5.370 5.380 5.100 5.110 248,615 -0.28(-5.19%)
Sep 20, 2010 5.250 5.430 5.220 5.390 343,852 +0.14(+2.67%)
Sep 17, 2010 5.650 5.650 5.190 5.250 1,479,689 -0.47(-8.22%)
Sep 15, 2010 5.460 5.720 5.230 5.720 281,049 +0.21(+3.81%)
Sep 14, 2010 5.500 5.620 5.380 5.510 236,156 +0.00(+0.00%)
Sep 13, 2010 5.500 5.560 5.320 5.510 312,392 +0.10(+1.85%)
Sep 10, 2010 5.550 5.700 5.330 5.410 220,228 -0.14(-2.52%)
Sep 09, 2010 5.510 5.640 5.410 5.550 258,033 +0.12(+2.21%)
Sep 08, 2010 5.130 5.500 5.100 5.430 371,056 +0.33(+6.47%)
Sep 07, 2010 5.390 5.395 5.090 5.100 244,619 -0.30(-5.56%)
Sep 03, 2010 5.500 5.500 5.200 5.400 558,993 -0.02(-0.37%)
Sep 02, 2010 5.300 5.440 5.190 5.420 466,550 +0.16(+3.04%)
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.