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 (%)
Oct 31, 2018 4.360 4.400 3.650 3.870 1,944,766 -0.32(-7.64%)
Oct 30, 2018 4.130 4.320 4.090 4.190 620,481 +0.04(+0.96%)
Oct 29, 2018 4.470 4.560 4.040 4.150 896,067 -0.32(-7.16%)
Oct 26, 2018 4.350 4.570 4.300 4.470 770,100 +0.04(+0.90%)
Oct 25, 2018 4.150 4.520 4.150 4.430 1,209,659 +0.35(+8.58%)
Oct 24, 2018 4.360 4.460 4.080 4.080 945,607 -0.32(-7.27%)
Oct 23, 2018 4.250 4.490 4.090 4.400 902,056 +0.05(+1.15%)
Oct 22, 2018 4.350 4.450 4.080 4.350 995,872 +0.03(+0.69%)
Oct 19, 2018 4.740 4.850 4.280 4.320 1,097,500 -0.38(-8.09%)
Oct 18, 2018 4.550 5.360 4.440 4.700 2,552,849 +0.15(+3.30%)
Oct 17, 2018 4.700 4.710 4.380 4.550 684,304 -0.11(-2.36%)
Oct 16, 2018 4.350 4.680 4.270 4.660 1,039,296 +0.39(+9.13%)
Oct 15, 2018 4.370 4.380 4.180 4.270 580,693 -0.15(-3.39%)
Oct 12, 2018 4.430 4.620 4.300 4.420 862,600 +0.01(+0.23%)
Oct 11, 2018 4.000 4.630 3.960 4.410 1,599,071 +0.35(+8.62%)
Oct 10, 2018 4.090 4.130 3.940 4.060 1,643,794 -0.10(-2.40%)
Oct 09, 2018 4.080 4.250 4.040 4.160 925,034 +0.08(+1.96%)
Oct 08, 2018 4.180 4.230 4.010 4.080 1,009,790 -0.14(-3.32%)
Oct 05, 2018 4.730 4.740 4.190 4.220 1,302,700 -0.47(-10.02%)
Oct 04, 2018 5.130 5.130 4.640 4.690 980,511 -0.47(-9.11%)
Oct 03, 2018 5.140 5.270 5.010 5.160 828,905 +0.02(+0.39%)
Oct 02, 2018 5.490 5.520 5.080 5.140 1,156,266 -0.33(-6.03%)
Oct 01, 2018 5.700 5.730 5.440 5.470 1,374,084 -0.19(-3.36%)
Sep 28, 2018 5.540 5.685 5.420 5.660 860,100 +0.15(+2.72%)
Sep 27, 2018 5.420 5.510 5.330 5.510 564,592 +0.07(+1.29%)
Sep 26, 2018 5.550 5.570 5.220 5.440 1,126,180 -0.12(-2.16%)
Sep 25, 2018 5.350 5.710 5.230 5.560 1,432,630 +0.23(+4.32%)
Sep 24, 2018 5.040 5.340 4.990 5.330 933,242 +0.25(+4.92%)
Sep 21, 2018 5.190 5.190 4.970 5.080 7,752,100 -0.07(-1.36%)
Sep 20, 2018 4.890 5.210 4.820 5.150 955,719 +0.30(+6.19%)
Sep 19, 2018 5.040 5.230 4.780 4.850 1,580,117 -0.17(-3.39%)
Sep 18, 2018 5.030 5.185 4.930 5.020 1,084,025 -0.02(-0.40%)
Sep 17, 2018 5.430 5.430 5.010 5.040 1,176,807 -0.43(-7.86%)
Sep 14, 2018 5.430 5.530 5.310 5.470 828,400 +0.08(+1.48%)
Sep 13, 2018 5.690 5.790 5.360 5.390 1,277,022 -0.18(-3.23%)
Sep 12, 2018 5.820 5.880 5.560 5.570 1,193,880 -0.32(-5.43%)
Sep 11, 2018 6.080 6.180 5.790 5.890 927,537 -0.20(-3.28%)
Sep 10, 2018 6.080 6.165 6.050 6.090 564,331 +0.04(+0.66%)
Sep 07, 2018 6.130 6.270 6.020 6.050 653,900 -0.08(-1.31%)
Sep 06, 2018 6.380 6.390 6.050 6.130 1,238,684 -0.26(-4.07%)
Sep 05, 2018 6.340 6.690 6.270 6.390 961,139 +0.00(+0.00%)
Sep 04, 2018 6.630 6.730 6.380 6.390 951,097 -0.24(-3.62%)
Aug 31, 2018 6.630 6.630 6.630 0 +0.21(+3.27%)
Aug 30, 2018 6.270 6.470 6.260 6.420 676,296 +0.16(+2.56%)
Aug 29, 2018 6.350 6.460 6.210 6.260 786,471 -0.09(-1.42%)
Aug 28, 2018 6.230 6.400 6.160 6.350 838,170 +0.14(+2.25%)
Aug 27, 2018 5.810 6.290 5.810 6.210 1,062,795 +0.36(+6.15%)
Aug 24, 2018 5.820 5.970 5.770 5.850 723,900 -0.02(-0.34%)
Aug 23, 2018 6.070 6.140 5.810 5.870 699,630 -0.17(-2.81%)
Aug 22, 2018 6.000 6.080 5.790 6.040 1,019,320 +0.05(+0.83%)
Aug 21, 2018 5.770 6.070 5.750 5.990 1,057,652 +0.31(+5.46%)
Aug 20, 2018 6.330 6.400 5.650 5.680 1,586,870 -0.59(-9.41%)
Aug 17, 2018 6.260 6.560 6.210 6.270 2,442,700 -0.01(-0.16%)
Aug 16, 2018 5.970 6.470 5.900 6.280 2,111,708 +0.31(+5.19%)
Aug 15, 2018 6.070 6.120 5.720 5.970 2,097,744 -0.05(-0.83%)
Aug 14, 2018 5.760 6.290 5.760 6.020 2,813,203 +0.34(+5.99%)
Aug 13, 2018 5.480 5.970 5.480 5.680 1,506,595 +0.22(+4.03%)
Aug 10, 2018 5.440 5.535 5.400 5.460 562,700 -0.01(-0.18%)
Aug 09, 2018 5.380 5.530 5.270 5.470 775,267 +0.10(+1.86%)
Aug 08, 2018 5.450 5.580 5.340 5.370 615,237 -0.12(-2.19%)
Aug 07, 2018 5.310 5.500 5.300 5.490 613,672 +0.19(+3.58%)
Aug 06, 2018 5.520 5.660 5.255 5.300 919,148 -0.13(-2.39%)
Aug 03, 2018 5.530 5.570 5.320 5.430 942,300 -0.07(-1.27%)
Aug 02, 2018 5.560 5.850 5.390 5.500 1,343,839 -0.20(-3.51%)
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.