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 (%)
May 30, 2014 1.490 1.490 1.380 1.430 1,668,489 -0.02(-1.38%)
May 29, 2014 1.370 1.460 1.360 1.450 1,080,304 +0.11(+8.21%)
May 28, 2014 1.410 1.470 1.290 1.340 8,055,915 -0.06(-4.29%)
May 27, 2014 1.430 1.430 1.370 1.400 459,711 -0.01(-0.71%)
May 23, 2014 1.420 1.410 1.410 1.410 1,290,900 -0.04(-2.76%)
May 22, 2014 1.420 1.470 1.410 1.450 117,270 +0.03(+2.11%)
May 21, 2014 1.415 1.455 1.400 1.420 496,162 +0.01(+0.71%)
May 20, 2014 1.440 1.440 1.390 1.410 424,061 -0.04(-2.76%)
May 19, 2014 1.460 1.460 1.390 1.450 271,533 -0.01(-0.68%)
May 16, 2014 1.500 1.550 1.400 1.460 879,181 -0.03(-2.01%)
May 15, 2014 1.410 1.500 1.380 1.490 521,858 +0.07(+4.93%)
May 14, 2014 1.400 1.460 1.400 1.420 222,414 +0.00(+0.00%)
May 13, 2014 1.480 1.490 1.400 1.420 307,285 -0.08(-5.33%)
May 12, 2014 1.400 1.510 1.380 1.500 476,231 +0.10(+7.14%)
May 09, 2014 1.420 1.480 1.380 1.400 496,454 -0.06(-4.11%)
May 08, 2014 1.420 1.490 1.400 1.460 670,672 -0.02(-1.35%)
May 07, 2014 1.530 1.550 1.450 1.480 336,133 -0.03(-1.99%)
May 06, 2014 1.560 1.600 1.510 1.510 234,798 -0.06(-3.82%)
May 05, 2014 1.550 1.610 1.550 1.570 83,912 +0.00(+0.00%)
May 02, 2014 1.600 1.600 1.560 1.570 184,878 -0.02(-1.26%)
May 01, 2014 1.610 1.620 1.550 1.590 257,265 -0.03(-1.85%)
Apr 30, 2014 1.640 1.640 1.570 1.620 145,078 -0.02(-1.22%)
Apr 29, 2014 1.600 1.660 1.580 1.640 174,118 +0.06(+3.80%)
Apr 28, 2014 1.630 1.670 1.550 1.580 270,369 -0.03(-1.86%)
Apr 25, 2014 1.650 1.680 1.610 1.610 219,363 -0.05(-3.01%)
Apr 24, 2014 1.690 1.710 1.650 1.660 188,380 -0.02(-1.19%)
Apr 23, 2014 1.750 1.760 1.660 1.680 212,391 -0.07(-4.00%)
Apr 22, 2014 1.660 1.780 1.650 1.750 374,688 +0.08(+4.79%)
Apr 21, 2014 1.650 1.700 1.630 1.670 362,841 +0.01(+0.60%)
Apr 17, 2014 1.690 1.660 1.660 1.660 530,600 -0.05(-2.92%)
Apr 16, 2014 1.760 1.770 1.690 1.710 250,333 -0.02(-1.16%)
Apr 15, 2014 1.830 1.830 1.700 1.730 527,740 -0.08(-4.42%)
Apr 14, 2014 1.860 1.890 1.800 1.810 274,543 -0.04(-2.16%)
Apr 11, 2014 1.850 1.930 1.850 1.850 322,005 -0.03(-1.60%)
Apr 10, 2014 1.980 1.980 1.860 1.880 437,299 -0.11(-5.53%)
Apr 09, 2014 2.000 2.040 1.960 1.990 441,180 -0.01(-0.50%)
Apr 08, 2014 1.940 2.020 1.860 2.000 529,170 +0.11(+5.82%)
Apr 07, 2014 1.940 1.960 1.880 1.890 347,539 -0.05(-2.58%)
Apr 04, 2014 2.000 2.000 1.930 1.940 414,793 -0.04(-2.02%)
Apr 03, 2014 2.010 2.020 1.980 1.980 193,280 -0.04(-1.98%)
Apr 02, 2014 2.030 2.050 1.990 2.020 208,119 -0.02(-0.98%)
Apr 01, 2014 2.040 2.081 2.000 2.040 291,779 -0.01(-0.49%)
Mar 31, 2014 2.030 2.060 1.980 2.050 278,652 +0.02(+0.99%)
Mar 28, 2014 2.040 2.040 1.970 2.030 564,466 -0.03(-1.46%)
Mar 27, 2014 2.010 2.100 2.000 2.060 352,373 +0.05(+2.49%)
Mar 26, 2014 2.040 2.060 2.000 2.010 365,260 -0.02(-0.99%)
Mar 25, 2014 2.060 2.125 2.010 2.030 522,654 -0.04(-1.93%)
Mar 24, 2014 2.200 2.200 2.060 2.070 328,021 -0.10(-4.61%)
Mar 21, 2014 2.170 2.170 2.120 2.170 417,138 +0.02(+0.70%)
Mar 20, 2014 2.180 2.180 2.142 2.155 279,430 -0.02(-0.69%)
Mar 19, 2014 2.130 2.180 2.130 2.170 222,149 +0.03(+1.40%)
Mar 18, 2014 2.100 2.160 2.100 2.140 294,983 +0.03(+1.42%)
Mar 17, 2014 2.170 2.180 2.090 2.110 248,931 -0.03(-1.40%)
Mar 14, 2014 2.060 2.180 2.050 2.140 369,685 +0.07(+3.38%)
Mar 13, 2014 2.120 2.150 2.040 2.070 239,003 -0.07(-3.27%)
Mar 12, 2014 2.030 2.140 2.000 2.140 383,942 +0.10(+4.90%)
Mar 11, 2014 2.150 2.180 2.040 2.040 614,635 -0.12(-5.56%)
Mar 10, 2014 2.170 2.170 2.110 2.160 340,295 -0.02(-0.92%)
Mar 07, 2014 2.240 2.240 2.170 2.180 161,902 -0.05(-2.24%)
Mar 06, 2014 2.250 2.265 2.200 2.230 253,025 -0.03(-1.33%)
Mar 05, 2014 2.290 2.290 2.230 2.260 240,243 -0.05(-2.16%)
Mar 04, 2014 2.230 2.310 2.224 2.310 405,508 +0.08(+3.59%)
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.