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 (%)
Jul 31, 2015 1.620 1.740 1.620 1.710 143,689 +0.08(+4.91%)
Jul 30, 2015 1.700 1.750 1.600 1.630 327,754 -0.07(-4.12%)
Jul 29, 2015 1.720 1.760 1.650 1.700 141,825 -0.01(-0.58%)
Jul 28, 2015 1.750 1.770 1.700 1.710 57,152 -0.05(-2.84%)
Jul 27, 2015 1.800 1.800 1.690 1.760 154,794 -0.05(-2.76%)
Jul 24, 2015 1.790 1.850 1.760 1.810 121,427 +0.00(+0.00%)
Jul 23, 2015 1.840 1.840 1.760 1.810 130,240 -0.01(-0.55%)
Jul 22, 2015 1.820 1.850 1.770 1.820 153,069 -0.02(-1.09%)
Jul 21, 2015 1.850 1.850 1.740 1.840 155,693 +0.01(+0.55%)
Jul 20, 2015 1.750 1.840 1.700 1.830 234,380 +0.10(+5.78%)
Jul 17, 2015 1.630 1.750 1.620 1.730 142,930 +0.12(+7.45%)
Jul 16, 2015 1.590 1.680 1.540 1.610 224,368 +0.02(+1.26%)
Jul 15, 2015 1.600 1.630 1.420 1.590 158,503 +0.01(+0.63%)
Jul 14, 2015 1.590 1.610 1.570 1.580 81,121 -0.03(-1.86%)
Jul 13, 2015 1.550 1.620 1.530 1.610 96,796 +0.06(+3.87%)
Jul 10, 2015 1.540 1.630 1.530 1.550 65,404 +0.01(+0.65%)
Jul 09, 2015 1.560 1.590 1.531 1.540 181,631 -0.01(-0.65%)
Jul 08, 2015 1.600 1.610 1.540 1.550 115,741 -0.07(-4.32%)
Jul 07, 2015 1.602 1.620 1.540 1.620 58,762 -0.01(-0.61%)
Jul 06, 2015 1.620 1.647 1.570 1.630 61,436 +0.01(+0.62%)
Jul 02, 2015 1.570 1.620 1.620 1.620 190,100 +0.06(+3.85%)
Jul 01, 2015 1.610 1.630 1.540 1.560 118,171 -0.04(-2.50%)
Jun 30, 2015 1.520 1.600 1.500 1.600 180,809 +0.07(+4.58%)
Jun 29, 2015 1.710 1.710 1.520 1.530 372,763 -0.18(-10.53%)
Jun 26, 2015 1.750 1.750 1.710 1.710 164,602 -0.03(-1.72%)
Jun 25, 2015 1.799 1.880 1.730 1.740 84,012 -0.05(-2.79%)
Jun 24, 2015 1.850 1.850 1.770 1.790 108,058 -0.05(-2.72%)
Jun 23, 2015 1.840 1.890 1.800 1.840 96,245 +0.01(+0.55%)
Jun 22, 2015 1.750 1.830 1.740 1.830 118,704 +0.09(+5.17%)
Jun 19, 2015 1.740 1.750 1.700 1.740 148,760 +0.02(+1.16%)
Jun 18, 2015 1.710 1.740 1.710 1.720 74,418 +0.00(+0.00%)
Jun 17, 2015 1.680 1.750 1.680 1.720 78,470 +0.02(+1.18%)
Jun 16, 2015 1.720 1.770 1.700 1.700 100,816 -0.03(-1.73%)
Jun 15, 2015 1.740 1.790 1.680 1.730 207,427 -0.03(-1.70%)
Jun 12, 2015 1.750 1.790 1.730 1.760 77,917 +0.01(+0.57%)
Jun 11, 2015 1.770 1.800 1.740 1.750 93,394 -0.03(-1.69%)
Jun 10, 2015 1.760 1.850 1.740 1.780 310,386 +0.00(+0.00%)
Jun 09, 2015 1.790 1.790 1.750 1.780 145,895 -0.02(-1.11%)
Jun 08, 2015 1.830 1.850 1.740 1.800 112,170 -0.03(-1.64%)
Jun 05, 2015 1.840 1.880 1.730 1.830 318,214 +0.00(+0.00%)
Jun 04, 2015 1.910 1.960 1.830 1.830 185,071 -0.07(-3.68%)
Jun 03, 2015 1.810 2.020 1.810 1.900 409,340 +0.08(+4.40%)
Jun 02, 2015 1.800 1.870 1.800 1.820 109,297 +0.02(+1.11%)
Jun 01, 2015 1.820 1.840 1.750 1.800 283,376 -0.01(-0.55%)
May 29, 2015 1.770 1.819 1.761 1.810 150,862 +0.01(+0.56%)
May 28, 2015 1.780 1.840 1.780 1.800 118,564 +0.03(+1.69%)
May 27, 2015 1.770 1.820 1.750 1.770 133,741 -0.03(-1.67%)
May 26, 2015 1.820 1.840 1.750 1.800 494,059 -0.01(-0.55%)
May 22, 2015 1.890 1.810 1.810 1.810 182,400 -0.06(-3.47%)
May 21, 2015 1.850 1.900 1.800 1.875 257,271 +0.01(+0.81%)
May 20, 2015 1.850 1.860 1.750 1.860 161,669 +0.00(+0.00%)
May 19, 2015 1.840 1.880 1.830 1.860 162,238 +0.01(+0.54%)
May 18, 2015 1.880 1.890 1.820 1.850 145,678 -0.02(-1.07%)
May 15, 2015 1.770 1.870 1.770 1.870 458,398 +0.06(+3.31%)
May 14, 2015 1.880 1.900 1.810 1.810 111,029 -0.02(-1.09%)
May 13, 2015 1.820 1.870 1.780 1.830 150,654 +0.02(+1.10%)
May 12, 2015 1.820 1.830 1.760 1.810 154,910 +0.01(+0.56%)
May 11, 2015 1.860 1.860 1.780 1.800 210,952 -0.05(-2.70%)
May 08, 2015 1.860 1.860 1.810 1.850 140,699 -0.01(-0.54%)
May 07, 2015 1.850 1.890 1.805 1.860 167,583 +0.05(+2.76%)
May 06, 2015 2.050 2.050 1.800 1.810 357,118 -0.20(-9.95%)
May 05, 2015 2.100 2.130 1.930 2.010 362,904 -0.07(-3.37%)
May 04, 2015 2.110 2.128 2.040 2.080 260,976 -0.01(-0.48%)
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.