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 28, 2011 6.540 6.540 6.140 6.370 249,235 -0.13(-2.00%)
Feb 25, 2011 6.220 6.560 6.180 6.500 246,148 +0.29(+4.67%)
Feb 24, 2011 6.000 6.210 5.980 6.210 155,580 +0.23(+3.85%)
Feb 23, 2011 6.030 6.180 5.980 5.980 174,176 -0.06(-0.99%)
Feb 22, 2011 6.150 6.230 5.950 6.040 235,178 -0.21(-3.36%)
Feb 18, 2011 6.400 6.400 6.200 6.250 154,188 -0.09(-1.42%)
Feb 17, 2011 6.280 6.410 6.210 6.340 144,564 +0.07(+1.12%)
Feb 16, 2011 6.490 6.490 6.250 6.270 196,061 -0.16(-2.49%)
Feb 15, 2011 6.630 6.660 6.410 6.430 240,417 -0.21(-3.16%)
Feb 14, 2011 6.610 6.820 6.510 6.640 202,545 +0.01(+0.15%)
Feb 11, 2011 6.550 6.720 6.550 6.630 197,116 +0.06(+0.91%)
Feb 10, 2011 6.590 6.775 6.560 6.570 173,334 -0.07(-1.05%)
Feb 09, 2011 6.750 6.790 6.565 6.640 111,365 -0.16(-2.35%)
Feb 08, 2011 6.690 6.800 6.530 6.800 186,301 +0.08(+1.19%)
Feb 07, 2011 6.400 6.730 6.370 6.720 323,220 +0.33(+5.16%)
Feb 04, 2011 6.280 6.405 6.170 6.390 246,209 +0.12(+1.91%)
Feb 03, 2011 6.130 6.280 6.010 6.270 256,367 +0.15(+2.45%)
Feb 02, 2011 6.190 6.360 6.100 6.120 180,784 -0.11(-1.77%)
Feb 01, 2011 6.160 6.270 5.980 6.230 270,269 +0.10(+1.63%)
Jan 31, 2011 6.350 6.370 6.090 6.130 775,513 -0.19(-2.93%)
Jan 28, 2011 6.410 6.530 6.150 6.315 519,016 -0.08(-1.33%)
Jan 27, 2011 6.330 6.420 6.180 6.400 215,112 +0.04(+0.63%)
Jan 26, 2011 6.430 6.540 6.210 6.360 362,734 -0.02(-0.31%)
Jan 25, 2011 6.680 6.780 6.300 6.380 579,173 -0.32(-4.78%)
Jan 24, 2011 6.880 6.950 6.685 6.700 411,597 -0.16(-2.33%)
Jan 21, 2011 6.810 6.990 6.760 6.860 373,368 +0.06(+0.88%)
Jan 20, 2011 6.450 6.800 6.400 6.800 2,208,312 -0.04(-0.58%)
Jan 19, 2011 6.800 7.010 6.720 6.840 523,680 +0.01(+0.15%)
Jan 18, 2011 6.760 6.850 6.740 6.830 85,183 +0.01(+0.15%)
Jan 14, 2011 6.750 6.830 6.580 6.820 128,491 +0.08(+1.19%)
Jan 13, 2011 6.740 6.740 6.570 6.740 178,209 +0.01(+0.15%)
Jan 12, 2011 6.440 6.740 6.360 6.730 360,974 +0.37(+5.82%)
Jan 11, 2011 6.270 6.370 6.150 6.360 131,592 +0.12(+1.92%)
Jan 10, 2011 5.990 6.260 5.970 6.240 149,147 +0.19(+3.14%)
Jan 07, 2011 6.030 6.060 5.860 6.050 118,650 +0.05(+0.83%)
Jan 06, 2011 6.010 6.090 5.850 6.000 148,943 -0.03(-0.50%)
Jan 05, 2011 5.850 6.120 5.840 6.030 139,176 +0.18(+3.08%)
Jan 04, 2011 6.090 6.090 5.800 5.850 119,518 -0.25(-4.10%)
Jan 03, 2011 5.940 6.140 5.750 6.100 210,305 +0.23(+3.92%)
Dec 31, 2010 5.790 6.020 5.690 5.870 164,850 +0.08(+1.38%)
Dec 30, 2010 6.040 6.040 5.750 5.790 178,820 -0.28(-4.61%)
Dec 29, 2010 5.870 6.090 5.820 6.070 130,905 +0.20(+3.41%)
Dec 28, 2010 5.900 5.950 5.790 5.870 77,163 -0.01(-0.17%)
Dec 27, 2010 5.730 5.950 5.700 5.880 102,279 +0.11(+1.91%)
Dec 23, 2010 5.950 5.950 5.720 5.770 115,565 -0.18(-3.03%)
Dec 22, 2010 6.170 6.220 5.930 5.950 144,562 -0.19(-3.09%)
Dec 21, 2010 6.130 6.270 6.100 6.140 210,832 +0.06(+0.99%)
Dec 20, 2010 5.860 6.180 5.660 6.080 472,652 +0.24(+4.11%)
Dec 17, 2010 5.630 5.880 5.560 5.840 833,904 +0.24(+4.29%)
Dec 16, 2010 5.660 5.660 5.530 5.600 253,919 -0.02(-0.36%)
Dec 15, 2010 5.540 5.690 5.540 5.620 255,784 +0.05(+0.90%)
Dec 14, 2010 5.720 5.720 5.550 5.570 290,106 -0.11(-1.94%)
Dec 13, 2010 5.920 5.920 5.660 5.680 172,381 -0.24(-4.05%)
Dec 10, 2010 5.740 5.930 5.690 5.920 178,090 +0.20(+3.50%)
Dec 09, 2010 5.680 5.740 5.540 5.720 281,324 +0.12(+2.14%)
Dec 08, 2010 5.680 5.710 5.580 5.600 117,595 -0.04(-0.71%)
Dec 07, 2010 5.640 5.660 5.550 5.640 282,962 +0.06(+1.08%)
Dec 06, 2010 5.550 5.600 5.500 5.580 129,725 +0.00(+0.00%)
Dec 03, 2010 5.500 5.600 5.500 5.580 94,137 +0.04(+0.72%)
Dec 02, 2010 5.470 5.560 5.410 5.540 166,534 +0.09(+1.65%)
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.