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 (%)
Dec 31, 2018 2.760 2.860 2.660 2.770 709,200 +0.00(+0.00%)
Dec 28, 2018 2.650 2.830 2.610 2.770 695,700 +0.10(+3.75%)
Dec 27, 2018 2.740 2.860 2.520 2.670 1,076,036 -0.13(-4.64%)
Dec 26, 2018 2.450 2.880 2.430 2.800 2,168,933 +0.38(+15.70%)
Dec 24, 2018 2.260 2.550 2.260 2.420 1,939,400 +0.16(+7.08%)
Dec 21, 2018 2.540 2.600 2.230 2.260 4,128,400 -0.26(-10.32%)
Dec 20, 2018 2.950 3.000 2.495 2.520 2,569,631 -0.38(-13.10%)
Dec 19, 2018 3.060 3.200 2.730 2.900 1,607,208 -0.12(-3.97%)
Dec 18, 2018 3.320 3.370 2.970 3.020 1,645,890 -0.28(-8.48%)
Dec 17, 2018 3.250 3.410 3.110 3.300 1,508,648 +0.08(+2.48%)
Dec 14, 2018 3.320 3.410 3.200 3.220 613,800 -0.16(-4.73%)
Dec 13, 2018 3.460 3.500 3.360 3.380 1,366,514 -0.06(-1.74%)
Dec 12, 2018 3.490 3.580 3.420 3.440 1,291,673 -0.02(-0.58%)
Dec 11, 2018 3.600 3.630 3.420 3.460 1,298,146 -0.09(-2.54%)
Dec 10, 2018 3.490 3.615 3.470 3.550 1,206,829 -0.03(-0.84%)
Dec 07, 2018 3.780 3.780 3.570 3.580 1,757,200 -0.17(-4.53%)
Dec 06, 2018 3.750 3.780 3.490 3.750 1,930,691 +0.04(+1.08%)
Dec 04, 2018 3.810 3.860 3.680 3.710 1,794,500 -0.16(-4.13%)
Dec 03, 2018 3.830 3.870 3.280 3.870 2,737,974 +0.16(+4.31%)
Nov 30, 2018 3.660 3.810 3.545 3.710 2,360,000 +0.05(+1.37%)
Nov 29, 2018 3.470 3.670 3.430 3.660 1,867,856 +0.19(+5.48%)
Nov 28, 2018 3.300 3.470 3.140 3.470 976,422 +0.20(+6.12%)
Nov 27, 2018 3.620 3.650 3.250 3.270 1,059,916 -0.39(-10.66%)
Nov 26, 2018 3.660 3.730 3.580 3.660 570,593 +0.02(+0.55%)
Nov 23, 2018 3.600 3.725 3.570 3.640 581,800 +0.03(+0.83%)
Nov 21, 2018 3.610 3.610 3.610 0 +0.07(+1.98%)
Nov 20, 2018 3.630 3.680 3.380 3.540 1,296,098 -0.15(-4.07%)
Nov 19, 2018 4.020 4.020 3.660 3.690 1,091,857 -0.31(-7.75%)
Nov 16, 2018 3.860 4.010 3.760 4.000 642,500 +0.09(+2.30%)
Nov 15, 2018 3.700 3.920 3.600 3.910 1,104,623 +0.20(+5.39%)
Nov 14, 2018 3.700 3.860 3.510 3.710 830,683 +0.04(+1.09%)
Nov 13, 2018 3.970 4.000 3.580 3.670 1,108,507 -0.31(-7.79%)
Nov 12, 2018 3.960 4.090 3.770 3.980 977,979 -0.01(-0.25%)
Nov 09, 2018 4.030 4.030 3.870 3.990 805,800 -0.07(-1.72%)
Nov 08, 2018 4.040 4.170 3.950 4.060 707,268 +0.03(+0.74%)
Nov 07, 2018 3.790 4.080 3.710 4.030 1,251,238 +0.28(+7.47%)
Nov 06, 2018 3.700 3.760 3.570 3.750 656,270 +0.03(+0.81%)
Nov 05, 2018 3.730 3.780 3.520 3.720 1,289,127 -0.03(-0.80%)
Nov 02, 2018 3.900 4.040 3.730 3.750 674,700 -0.18(-4.58%)
Nov 01, 2018 3.800 4.080 3.230 3.930 2,378,374 +0.06(+1.55%)
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%)
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.