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 (%)
Apr 30, 2012 7.260 7.280 7.010 7.090 1,630,370 -0.18(-2.48%)
Apr 27, 2012 7.270 7.380 7.150 7.270 335,256 +0.06(+0.83%)
Apr 26, 2012 7.260 7.339 7.180 7.210 325,350 -0.04(-0.55%)
Apr 25, 2012 7.330 7.370 7.200 7.250 406,616 +0.06(+0.83%)
Apr 24, 2012 7.220 7.310 7.080 7.190 433,904 +0.00(+0.00%)
Apr 23, 2012 7.000 7.270 6.860 7.190 423,449 +0.05(+0.70%)
Apr 20, 2012 7.160 7.280 7.050 7.140 295,537 +0.06(+0.85%)
Apr 19, 2012 7.080 7.230 7.000 7.080 358,182 +0.02(+0.28%)
Apr 18, 2012 7.210 7.260 7.000 7.060 397,983 -0.20(-2.75%)
Apr 17, 2012 7.370 7.450 7.240 7.260 484,519 +0.00(+0.00%)
Apr 16, 2012 7.550 7.550 6.780 7.260 819,715 -0.21(-2.88%)
Apr 13, 2012 7.520 7.550 7.360 7.475 478,798 -0.08(-0.99%)
Apr 12, 2012 7.810 7.830 7.530 7.550 551,412 -0.32(-4.07%)
Apr 11, 2012 7.700 7.950 7.660 7.870 3,615,316 +0.41(+5.50%)
Apr 10, 2012 7.470 7.720 7.050 7.460 1,467,172 -0.72(-8.80%)
Apr 09, 2012 8.010 8.320 8.010 8.180 707,470 +0.02(+0.25%)
Apr 05, 2012 7.930 8.240 7.910 8.160 396,257 +0.17(+2.13%)
Apr 04, 2012 7.840 8.010 7.680 7.990 603,332 +0.03(+0.38%)
Apr 03, 2012 7.600 8.060 7.600 7.960 950,873 +0.37(+4.87%)
Apr 02, 2012 7.010 7.590 7.000 7.590 740,778 +0.58(+8.27%)
Mar 30, 2012 7.090 7.100 6.960 7.010 995,424 +0.00(+0.00%)
Mar 29, 2012 7.200 7.200 6.920 7.010 489,907 -0.26(-3.58%)
Mar 28, 2012 7.340 7.470 7.140 7.270 179,657 -0.04(-0.55%)
Mar 27, 2012 7.460 7.530 7.310 7.310 291,330 -0.12(-1.62%)
Mar 26, 2012 7.320 7.460 7.310 7.430 245,384 +0.22(+3.05%)
Mar 23, 2012 7.220 7.270 7.080 7.210 248,002 +0.00(+0.00%)
Mar 22, 2012 7.060 7.220 7.050 7.210 299,576 +0.10(+1.41%)
Mar 21, 2012 7.310 7.450 7.100 7.110 394,370 -0.15(-2.07%)
Mar 20, 2012 7.340 7.375 7.104 7.260 244,769 -0.15(-2.02%)
Mar 19, 2012 7.550 7.660 7.350 7.410 410,348 -0.14(-1.85%)
Mar 16, 2012 7.300 7.590 7.300 7.550 542,444 +0.27(+3.71%)
Mar 15, 2012 7.230 7.420 7.170 7.280 1,014,728 +0.27(+3.85%)
Mar 14, 2012 7.190 7.210 6.980 7.010 532,969 -0.19(-2.64%)
Mar 13, 2012 7.130 7.250 7.110 7.200 337,853 +0.09(+1.27%)
Mar 12, 2012 7.310 7.360 7.060 7.110 350,071 -0.18(-2.47%)
Mar 09, 2012 7.280 7.500 7.210 7.290 218,394 -0.01(-0.14%)
Mar 08, 2012 7.250 7.350 7.160 7.300 175,399 +0.09(+1.25%)
Mar 07, 2012 7.100 7.260 7.060 7.210 306,854 +0.15(+2.12%)
Mar 06, 2012 7.080 7.160 6.950 7.060 456,160 -0.08(-1.12%)
Mar 05, 2012 6.990 7.190 6.980 7.140 308,661 +0.16(+2.29%)
Mar 02, 2012 7.140 7.200 6.870 6.980 697,890 -0.07(-0.99%)
Mar 01, 2012 7.580 7.580 7.030 7.050 833,727 -0.05(-0.70%)
Feb 29, 2012 7.330 7.490 7.030 7.100 329,013 -0.22(-3.01%)
Feb 28, 2012 7.510 7.520 7.220 7.320 234,796 -0.20(-2.66%)
Feb 27, 2012 7.410 7.580 7.320 7.520 202,473 +0.08(+1.08%)
Feb 24, 2012 7.530 7.650 7.375 7.440 183,134 -0.06(-0.80%)
Feb 23, 2012 7.290 7.530 7.210 7.500 186,611 +0.24(+3.31%)
Feb 22, 2012 7.270 7.290 7.100 7.260 189,324 -0.03(-0.41%)
Feb 21, 2012 7.830 7.892 7.273 7.290 226,593 -0.54(-6.90%)
Feb 17, 2012 7.930 8.040 7.770 7.830 185,098 -0.08(-1.01%)
Feb 16, 2012 7.690 7.910 7.660 7.910 210,029 +0.25(+3.26%)
Feb 15, 2012 7.880 7.880 7.640 7.660 228,326 -0.18(-2.30%)
Feb 14, 2012 7.930 7.950 7.790 7.840 215,321 -0.14(-1.75%)
Feb 13, 2012 7.840 7.990 7.720 7.980 291,965 +0.25(+3.23%)
Feb 10, 2012 7.810 7.840 7.690 7.730 222,017 -0.14(-1.78%)
Feb 09, 2012 7.950 7.960 7.790 7.870 232,614 -0.03(-0.38%)
Feb 08, 2012 7.880 8.060 7.770 7.900 260,875 +0.02(+0.25%)
Feb 07, 2012 7.990 8.010 7.760 7.880 235,355 -0.11(-1.38%)
Feb 06, 2012 8.040 8.060 7.850 7.990 323,682 -0.15(-1.84%)
Feb 03, 2012 8.150 8.190 7.980 8.140 568,413 +0.13(+1.62%)
Feb 02, 2012 7.970 8.120 7.810 8.010 387,582 +0.06(+0.75%)
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.