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 31, 2017 1.210 1.220 1.170 1.190 92,823 -0.02(-1.65%)
May 30, 2017 1.200 1.240 1.150 1.210 54,209 -0.01(-0.82%)
May 26, 2017 1.170 1.240 1.140 1.220 71,931 +0.05(+4.27%)
May 25, 2017 1.170 1.200 1.130 1.170 98,610 -0.01(-0.85%)
May 24, 2017 1.210 1.230 1.170 1.180 189,812 -0.05(-4.07%)
May 23, 2017 1.260 1.260 1.160 1.230 134,085 +0.03(+2.50%)
May 22, 2017 1.280 1.280 1.160 1.200 405,295 -0.06(-4.76%)
May 19, 2017 1.230 1.320 1.210 1.260 526,388 +0.04(+3.28%)
May 18, 2017 1.030 1.440 1.020 1.220 2,238,986 +0.23(+23.02%)
May 17, 2017 0.9901 1.030 0.9901 0.9917 67,017 -0.02(-1.81%)
May 16, 2017 1.000 1.020 1.000 1.010 71,640 -0.01(-0.98%)
May 15, 2017 1.020 1.020 0.9900 1.020 215,424 +0.01(+0.99%)
May 12, 2017 0.9800 1.030 0.9605 1.010 69,448 +0.01(+1.00%)
May 11, 2017 1.000 1.010 0.9701 1.000 18,921 -0.01(-0.99%)
May 10, 2017 1.020 1.020 0.9601 1.010 37,002 +0.03(+3.06%)
May 09, 2017 1.023 1.023 0.9502 0.9800 91,182 +0.00(+0.00%)
May 08, 2017 1.030 1.030 0.9700 0.9800 60,843 -0.04(-3.92%)
May 05, 2017 0.9900 1.020 0.9500 1.020 42,798 +0.05(+5.15%)
May 04, 2017 0.9950 1.000 0.9600 0.9700 44,745 -0.02(-2.01%)
May 03, 2017 1.000 1.000 0.9400 0.9899 17,251 +0.01(+1.31%)
May 02, 2017 0.9600 1.000 0.9600 0.9771 15,778 +0.02(+1.78%)
May 01, 2017 0.9797 1.010 0.9169 0.9600 64,270 -0.03(-3.03%)
Apr 28, 2017 1.000 1.004 0.9799 0.9900 58,869 -0.01(-1.00%)
Apr 27, 2017 1.000 1.030 1.000 1.000 32,806 -0.01(-0.99%)
Apr 26, 2017 1.020 1.030 0.9900 1.010 86,126 -0.01(-0.98%)
Apr 25, 2017 1.030 1.030 0.9595 1.020 66,881 +0.03(+3.03%)
Apr 24, 2017 0.9900 1.040 0.9550 0.9900 44,300 -0.01(-1.00%)
Apr 21, 2017 1.030 1.030 1.000 1.000 13,536 -0.01(-0.99%)
Apr 20, 2017 1.000 1.030 0.9501 1.010 18,977 +0.01(+1.00%)
Apr 19, 2017 0.9600 1.060 0.9500 1.000 48,427 +0.04(+4.17%)
Apr 18, 2017 1.030 1.045 0.9600 0.9600 147,752 -0.09(-8.57%)
Apr 17, 2017 1.047 1.100 1.020 1.050 78,291 -0.04(-3.67%)
Apr 13, 2017 1.030 1.090 1.030 1.090 38,805 +0.01(+0.93%)
Apr 12, 2017 1.130 1.130 1.040 1.080 133,431 -0.02(-1.82%)
Apr 11, 2017 1.030 1.120 1.020 1.100 453,392 +0.09(+8.91%)
Apr 10, 2017 0.9418 1.020 0.9418 1.010 109,941 +0.05(+5.22%)
Apr 07, 2017 0.9811 0.9900 0.9500 0.9599 190,298 -0.03(-3.04%)
Apr 06, 2017 0.9333 1.000 0.9333 0.9900 103,844 +0.05(+5.32%)
Apr 05, 2017 0.9464 1.000 0.9225 0.9400 225,258 -0.01(-1.05%)
Apr 04, 2017 1.000 1.000 0.9300 0.9500 583,566 -0.06(-5.94%)
Apr 03, 2017 1.050 1.050 1.000 1.010 203,653 -0.05(-4.72%)
Mar 31, 2017 1.050 1.080 1.040 1.060 29,447 -0.01(-0.93%)
Mar 30, 2017 1.090 1.090 1.030 1.070 87,986 -0.02(-1.83%)
Mar 29, 2017 1.050 1.100 1.050 1.090 181,653 +0.04(+3.81%)
Mar 28, 2017 1.100 1.100 1.050 1.050 186,990 -0.05(-4.55%)
Mar 27, 2017 1.000 1.160 0.9810 1.100 894,956 -0.04(-3.51%)
Mar 24, 2017 1.190 1.190 1.130 1.140 383,391 -0.05(-4.20%)
Mar 23, 2017 1.190 1.200 1.180 1.190 125,632 +0.01(+0.85%)
Mar 22, 2017 1.170 1.190 1.170 1.180 84,647 +0.00(+0.00%)
Mar 21, 2017 1.190 1.210 1.170 1.180 184,590 -0.04(-3.28%)
Mar 20, 2017 1.220 1.220 1.200 1.220 49,322 +0.00(+0.00%)
Mar 17, 2017 1.220 1.240 1.200 1.220 69,444 +0.00(+0.00%)
Mar 16, 2017 1.210 1.230 1.210 1.220 32,152 +0.00(+0.00%)
Mar 15, 2017 1.220 1.240 1.191 1.220 114,638 +0.01(+0.83%)
Mar 14, 2017 1.210 1.220 1.190 1.210 103,268 -0.01(-0.82%)
Mar 13, 2017 1.200 1.240 1.200 1.220 36,208 +0.01(+0.83%)
Mar 10, 2017 1.230 1.300 1.210 1.210 95,477 -0.04(-3.20%)
Mar 09, 2017 1.250 1.270 1.235 1.250 53,324 +0.01(+0.81%)
Mar 08, 2017 1.210 1.300 1.200 1.240 145,020 +0.03(+2.48%)
Mar 07, 2017 1.200 1.250 1.200 1.210 154,283 -0.03(-2.42%)
Mar 06, 2017 1.250 1.270 1.200 1.240 186,136 -0.02(-1.59%)
Mar 03, 2017 1.270 1.300 1.250 1.260 67,499 -0.03(-2.33%)
Mar 02, 2017 1.310 1.310 1.250 1.290 129,770 -0.01(-0.77%)
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.