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 (%)
Dec 30, 2011 5.720 5.760 5.570 5.640 159,753 -0.10(-1.74%)
Dec 29, 2011 5.610 5.780 5.600 5.740 117,185 +0.16(+2.78%)
Dec 28, 2011 5.730 5.760 5.550 5.585 106,333 -0.17(-2.87%)
Dec 27, 2011 5.650 5.790 5.620 5.750 114,983 +0.08(+1.41%)
Dec 23, 2011 5.740 5.770 5.582 5.670 71,883 -0.09(-1.56%)
Dec 21, 2011 5.540 5.760 5.470 5.760 184,849 +0.21(+3.78%)
Dec 20, 2011 5.250 5.590 5.180 5.550 307,726 +0.41(+7.98%)
Dec 19, 2011 5.410 5.500 5.120 5.140 160,444 -0.24(-4.46%)
Dec 16, 2011 5.490 5.530 5.250 5.380 405,597 -0.06(-1.10%)
Dec 15, 2011 5.550 5.590 5.370 5.440 144,250 -0.01(-0.18%)
Dec 14, 2011 5.220 5.480 5.170 5.450 197,718 +0.16(+3.02%)
Dec 13, 2011 5.640 5.640 5.260 5.290 210,207 -0.32(-5.70%)
Dec 12, 2011 5.610 5.700 5.470 5.610 149,419 -0.10(-1.75%)
Dec 09, 2011 5.500 5.760 4.940 5.710 270,655 +0.25(+4.58%)
Dec 08, 2011 5.740 5.800 5.450 5.460 185,848 -0.37(-6.35%)
Dec 07, 2011 5.920 5.940 5.740 5.830 198,111 -0.13(-2.18%)
Dec 06, 2011 5.710 6.000 5.710 5.960 173,679 +0.25(+4.38%)
Dec 05, 2011 5.600 5.710 5.450 5.710 184,952 +0.17(+3.07%)
Dec 02, 2011 5.550 5.620 5.420 5.540 168,315 +0.06(+1.09%)
Dec 01, 2011 5.560 5.680 5.440 5.480 177,573 -0.13(-2.32%)
Nov 30, 2011 5.500 5.650 5.330 5.610 490,212 +0.32(+6.05%)
Nov 29, 2011 5.290 5.370 5.230 5.290 95,361 +0.00(+0.00%)
Nov 28, 2011 5.080 5.340 4.980 5.290 240,956 +0.37(+7.52%)
Nov 25, 2011 5.060 5.160 4.750 4.920 81,566 -0.18(-3.53%)
Nov 23, 2011 5.410 5.410 5.060 5.100 200,399 -0.35(-6.42%)
Nov 22, 2011 5.460 5.640 5.400 5.450 122,674 +0.00(+0.00%)
Nov 21, 2011 5.510 5.640 5.380 5.450 168,909 -0.17(-3.02%)
Nov 18, 2011 5.680 5.760 5.580 5.620 102,173 -0.05(-0.88%)
Nov 17, 2011 5.690 5.890 5.630 5.670 133,847 -0.03(-0.53%)
Nov 16, 2011 5.830 5.950 5.680 5.700 166,310 -0.21(-3.55%)
Nov 15, 2011 5.880 5.990 5.720 5.910 185,489 -0.01(-0.17%)
Nov 14, 2011 5.870 6.140 5.870 5.920 183,958 +0.01(+0.17%)
Nov 11, 2011 5.720 6.030 5.720 5.910 185,449 +0.28(+4.97%)
Nov 10, 2011 5.690 5.920 5.410 5.630 344,199 +0.08(+1.44%)
Nov 09, 2011 5.610 5.940 5.400 5.550 365,459 -0.28(-4.80%)
Nov 08, 2011 5.950 6.040 5.770 5.830 255,230 -0.07(-1.19%)
Nov 07, 2011 5.940 6.000 5.680 5.900 209,517 -0.04(-0.67%)
Nov 04, 2011 5.860 5.950 5.680 5.940 169,226 +0.02(+0.34%)
Nov 03, 2011 5.650 5.980 5.370 5.920 201,881 +0.37(+6.67%)
Nov 02, 2011 5.610 5.620 5.320 5.550 175,251 +0.05(+0.91%)
Nov 01, 2011 5.550 5.730 5.470 5.500 246,800 -0.31(-5.34%)
Oct 31, 2011 5.820 6.000 5.780 5.810 120,188 -0.11(-1.86%)
Oct 28, 2011 6.040 6.050 5.650 5.920 217,795 -0.13(-2.15%)
Oct 27, 2011 5.900 6.150 5.760 6.050 525,365 +0.31(+5.40%)
Oct 26, 2011 5.780 5.810 5.550 5.740 187,676 +0.06(+1.06%)
Oct 25, 2011 5.860 5.860 5.620 5.680 315,692 -0.22(-3.73%)
Oct 24, 2011 5.840 5.920 5.670 5.900 239,201 +0.08(+1.37%)
Oct 21, 2011 5.920 5.930 5.580 5.820 234,325 +0.06(+1.04%)
Oct 20, 2011 5.760 5.840 5.250 5.760 518,520 +0.00(+0.00%)
Oct 19, 2011 5.900 5.900 5.660 5.760 262,554 -0.14(-2.37%)
Oct 18, 2011 5.530 5.980 5.500 5.900 190,124 +0.37(+6.69%)
Oct 17, 2011 5.600 5.630 5.360 5.530 282,590 -0.15(-2.64%)
Oct 14, 2011 5.210 5.690 5.100 5.680 425,933 +0.55(+10.72%)
Oct 13, 2011 5.200 5.200 5.050 5.130 600,611 -0.12(-2.29%)
Oct 12, 2011 5.170 5.270 5.120 5.250 125,611 +0.13(+2.54%)
Oct 11, 2011 5.070 5.200 5.010 5.120 173,736 -0.02(-0.39%)
Oct 10, 2011 4.960 5.140 4.870 5.140 246,410 +0.29(+5.98%)
Oct 07, 2011 4.970 4.982 4.740 4.850 275,149 -0.12(-2.41%)
Oct 06, 2011 4.910 4.980 4.830 4.970 186,470 +0.03(+0.61%)
Oct 05, 2011 4.950 5.050 4.820 4.940 142,096 +0.00(+0.00%)
Oct 04, 2011 4.500 5.000 4.460 4.940 324,842 +0.36(+7.86%)
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.