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 29, 2016 1.660 1.710 1.600 1.630 69,228 -0.02(-1.21%)
Apr 28, 2016 1.670 1.730 1.620 1.650 113,113 +0.00(+0.00%)
Apr 27, 2016 1.670 1.690 1.640 1.650 53,312 -0.02(-1.20%)
Apr 26, 2016 1.660 1.720 1.600 1.670 154,276 -0.06(-3.47%)
Apr 25, 2016 1.860 1.860 1.710 1.730 120,703 -0.11(-5.98%)
Apr 22, 2016 1.870 1.870 1.800 1.840 147,457 +0.00(+0.00%)
Apr 21, 2016 1.840 1.870 1.800 1.840 128,964 +0.02(+1.10%)
Apr 20, 2016 1.710 1.870 1.710 1.820 611,508 +0.12(+7.06%)
Apr 19, 2016 1.760 1.800 1.670 1.700 146,551 -0.09(-5.03%)
Apr 18, 2016 1.800 1.820 1.730 1.790 188,357 +0.00(+0.00%)
Apr 15, 2016 1.640 1.825 1.609 1.790 225,739 +0.15(+9.15%)
Apr 14, 2016 1.550 1.640 1.518 1.640 121,315 +0.10(+6.49%)
Apr 13, 2016 1.570 1.570 1.520 1.540 93,173 -0.01(-0.65%)
Apr 12, 2016 1.540 1.560 1.502 1.550 91,361 +0.02(+1.31%)
Apr 11, 2016 1.570 1.580 1.520 1.530 88,047 +0.00(+0.00%)
Apr 08, 2016 1.450 1.530 1.440 1.530 95,607 +0.09(+6.25%)
Apr 07, 2016 1.430 1.470 1.410 1.440 108,650 +0.01(+0.70%)
Apr 06, 2016 1.490 1.520 1.370 1.430 204,545 -0.07(-4.67%)
Apr 05, 2016 1.540 1.580 1.490 1.500 106,136 -0.03(-1.96%)
Apr 04, 2016 1.620 1.630 1.480 1.530 210,217 -0.09(-5.56%)
Apr 01, 2016 1.600 1.630 1.560 1.620 98,513 +0.02(+1.25%)
Mar 31, 2016 1.590 1.630 1.562 1.600 66,295 +0.02(+1.27%)
Mar 30, 2016 1.590 1.630 1.570 1.580 10,589 +0.00(+0.00%)
Mar 29, 2016 1.560 1.600 1.550 1.580 64,315 +0.02(+1.28%)
Mar 28, 2016 1.650 1.650 1.560 1.560 113,454 -0.07(-4.29%)
Mar 24, 2016 1.590 1.630 1.630 1.630 90,700 +0.06(+3.82%)
Mar 23, 2016 1.710 1.766 1.560 1.570 189,893 -0.16(-9.25%)
Mar 22, 2016 1.530 1.796 1.500 1.730 347,259 +0.20(+13.07%)
Mar 21, 2016 1.510 1.630 1.505 1.530 297,737 +0.04(+2.68%)
Mar 18, 2016 1.440 1.510 1.370 1.490 190,976 +0.06(+4.20%)
Mar 17, 2016 1.460 1.500 1.370 1.430 108,106 +0.00(+0.00%)
Mar 16, 2016 1.510 1.590 1.420 1.430 110,442 -0.08(-5.30%)
Mar 15, 2016 1.590 1.640 1.510 1.510 125,697 -0.10(-6.21%)
Mar 14, 2016 1.650 1.670 1.550 1.610 131,301 -0.05(-3.01%)
Mar 11, 2016 1.660 1.730 1.630 1.660 70,971 +0.00(+0.00%)
Mar 10, 2016 1.720 1.720 1.650 1.660 32,813 -0.04(-2.35%)
Mar 09, 2016 1.670 1.750 1.630 1.700 251,986 +0.03(+1.80%)
Mar 08, 2016 1.780 1.800 1.630 1.670 233,515 -0.09(-5.11%)
Mar 07, 2016 1.710 1.790 1.640 1.760 139,403 +0.04(+2.33%)
Mar 04, 2016 1.800 1.800 1.660 1.720 489,875 -0.06(-3.37%)
Mar 03, 2016 1.880 1.880 1.770 1.780 272,284 -0.11(-5.82%)
Mar 02, 2016 1.850 1.920 1.820 1.890 134,798 +0.02(+1.07%)
Mar 01, 2016 1.880 1.980 1.760 1.870 281,694 -0.02(-1.06%)
Feb 29, 2016 1.970 2.000 1.850 1.890 145,695 -0.09(-4.55%)
Feb 26, 2016 1.980 1.980 1.880 1.980 72,096 +0.03(+1.54%)
Feb 25, 2016 1.870 1.990 1.870 1.950 71,345 +0.09(+4.84%)
Feb 24, 2016 1.900 1.960 1.860 1.860 66,121 -0.04(-2.11%)
Feb 23, 2016 1.970 2.000 1.897 1.900 28,146 -0.07(-3.55%)
Feb 22, 2016 1.930 2.000 1.880 1.970 72,637 +0.07(+3.68%)
Feb 19, 2016 1.860 1.920 1.860 1.900 32,281 +0.05(+2.70%)
Feb 18, 2016 1.760 1.920 1.680 1.850 186,025 +0.13(+7.56%)
Feb 17, 2016 1.710 1.760 1.650 1.720 110,456 +0.03(+1.78%)
Feb 16, 2016 1.660 1.710 1.660 1.690 26,637 +0.04(+2.42%)
Feb 12, 2016 1.680 1.650 1.650 1.650 31,500 -0.01(-0.60%)
Feb 11, 2016 1.600 1.710 1.600 1.660 26,015 +0.05(+3.11%)
Feb 10, 2016 1.620 1.710 1.600 1.610 93,256 -0.02(-1.23%)
Feb 09, 2016 1.600 1.691 1.600 1.630 82,706 -0.02(-1.21%)
Feb 08, 2016 1.610 1.650 1.610 1.650 84,253 +0.01(+0.61%)
Feb 05, 2016 1.690 1.690 1.620 1.640 94,373 -0.05(-2.96%)
Feb 04, 2016 1.680 1.710 1.680 1.690 66,566 +0.00(+0.00%)
Feb 03, 2016 1.740 1.790 1.670 1.690 68,289 -0.04(-2.31%)
Feb 02, 2016 1.750 1.790 1.700 1.730 14,394 -0.03(-1.70%)
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.