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 26, 2010 3.350 3.380 3.290 3.290 94,180 -0.07(-2.08%)
Feb 25, 2010 3.300 3.380 3.260 3.360 102,506 +0.00(+0.00%)
Feb 24, 2010 3.380 3.430 3.280 3.360 97,044 -0.02(-0.59%)
Feb 23, 2010 3.230 3.390 3.230 3.380 126,123 +0.13(+4.00%)
Feb 22, 2010 3.220 3.260 3.210 3.250 110,141 +0.03(+0.93%)
Feb 19, 2010 3.370 3.390 3.190 3.220 151,416 -0.15(-4.45%)
Feb 18, 2010 3.330 3.370 3.230 3.370 115,426 +0.03(+0.90%)
Feb 17, 2010 3.300 3.350 3.250 3.340 95,434 +0.06(+1.83%)
Feb 16, 2010 3.300 3.340 3.220 3.280 101,279 +0.00(+0.00%)
Feb 12, 2010 3.400 3.280 3.280 3.280 189,700 -0.16(-4.65%)
Feb 11, 2010 3.410 3.450 3.280 3.440 162,662 +0.04(+1.18%)
Feb 10, 2010 3.120 3.400 3.100 3.400 283,115 +0.31(+10.03%)
Feb 09, 2010 3.130 3.130 3.060 3.090 126,276 +0.01(+0.32%)
Feb 08, 2010 3.130 3.130 3.010 3.080 153,731 -0.05(-1.60%)
Feb 05, 2010 3.040 3.160 2.970 3.130 178,468 +0.09(+2.96%)
Feb 04, 2010 3.150 3.260 3.010 3.040 170,524 -0.15(-4.70%)
Feb 03, 2010 3.130 3.280 3.100 3.190 241,177 +0.03(+0.95%)
Feb 02, 2010 3.240 3.240 3.150 3.160 145,468 -0.08(-2.47%)
Feb 01, 2010 3.260 3.260 3.170 3.240 193,329 +0.01(+0.31%)
Jan 29, 2010 3.220 3.280 3.130 3.230 161,805 +0.03(+0.94%)
Jan 28, 2010 3.330 3.330 3.160 3.200 164,810 -0.13(-3.90%)
Jan 27, 2010 3.100 3.330 3.100 3.330 320,171 +0.21(+6.73%)
Jan 26, 2010 3.120 3.220 3.060 3.120 524,772 +0.00(+0.00%)
Jan 25, 2010 3.200 3.290 3.100 3.120 310,433 -0.06(-1.89%)
Jan 22, 2010 3.400 3.428 3.170 3.180 371,811 -0.24(-7.02%)
Jan 21, 2010 3.550 3.631 3.350 3.420 361,352 -0.11(-3.12%)
Jan 20, 2010 3.610 3.620 3.500 3.530 110,092 -0.11(-3.02%)
Jan 19, 2010 3.580 3.650 3.520 3.640 105,034 +0.08(+2.25%)
Jan 15, 2010 3.690 3.560 3.560 3.560 177,300 -0.11(-3.00%)
Jan 14, 2010 3.690 3.740 3.630 3.670 66,803 -0.02(-0.54%)
Jan 13, 2010 3.680 3.710 3.575 3.690 81,703 +0.03(+0.82%)
Jan 12, 2010 3.790 3.880 3.620 3.660 136,122 -0.16(-4.19%)
Jan 11, 2010 3.730 3.890 3.600 3.820 275,611 +0.13(+3.52%)
Jan 08, 2010 3.690 3.890 3.680 3.690 313,669 -0.03(-0.81%)
Jan 07, 2010 3.760 3.760 3.580 3.720 313,615 -0.03(-0.80%)
Jan 06, 2010 3.690 3.960 3.670 3.750 219,411 +0.07(+1.90%)
Jan 05, 2010 3.930 3.960 3.670 3.680 146,443 -0.24(-6.12%)
Jan 04, 2010 3.750 3.920 3.600 3.920 141,622 +0.23(+6.23%)
Dec 31, 2009 3.710 3.690 3.690 3.690 166,500 -0.02(-0.54%)
Dec 30, 2009 3.620 3.710 3.600 3.710 147,301 +0.05(+1.37%)
Dec 29, 2009 3.650 3.670 3.530 3.660 34,227 +0.03(+0.83%)
Dec 28, 2009 3.680 3.680 3.530 3.630 74,176 -0.04(-1.09%)
Dec 24, 2009 3.720 3.720 3.610 3.670 24,637 -0.04(-1.08%)
Dec 23, 2009 3.670 3.760 3.590 3.710 126,771 +0.04(+1.09%)
Dec 22, 2009 3.490 3.720 3.490 3.670 108,724 +0.15(+4.26%)
Dec 21, 2009 3.420 3.620 3.420 3.520 115,380 +0.02(+0.57%)
Dec 18, 2009 3.590 3.590 3.440 3.500 381,693 -0.08(-2.23%)
Dec 17, 2009 3.820 3.880 3.520 3.580 226,711 -0.28(-7.25%)
Dec 16, 2009 4.050 4.090 3.850 3.860 113,485 -0.14(-3.50%)
Dec 15, 2009 3.970 4.190 3.950 4.000 187,183 +0.01(+0.25%)
Dec 14, 2009 3.910 4.000 3.872 3.990 126,653 +0.06(+1.53%)
Dec 11, 2009 3.940 3.980 3.820 3.930 61,546 +0.00(+0.00%)
Dec 10, 2009 3.960 3.960 3.820 3.930 169,556 -0.01(-0.25%)
Dec 09, 2009 3.910 3.960 3.840 3.940 89,625 +0.02(+0.51%)
Dec 08, 2009 3.890 3.960 3.880 3.920 111,819 -0.01(-0.25%)
Dec 07, 2009 3.940 3.990 3.890 3.930 139,931 -0.02(-0.51%)
Dec 04, 2009 3.950 4.000 3.830 3.950 123,398 +0.09(+2.33%)
Dec 03, 2009 3.790 3.940 3.780 3.860 206,517 +0.07(+1.85%)
Dec 02, 2009 3.670 3.800 3.670 3.790 129,022 +0.12(+3.27%)
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.