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 (%)
Jan 31, 2018 1.760 1.760 1.650 1.700 137,145 -0.01(-0.58%)
Jan 30, 2018 1.740 1.740 1.680 1.710 116,598 -0.02(-1.16%)
Jan 29, 2018 1.740 1.810 1.700 1.730 166,252 -0.01(-0.57%)
Jan 26, 2018 1.720 1.780 1.700 1.740 102,945 +0.01(+0.58%)
Jan 25, 2018 1.730 1.760 1.690 1.730 94,166 +0.00(+0.00%)
Jan 24, 2018 1.700 1.780 1.660 1.730 236,948 +0.04(+2.37%)
Jan 23, 2018 1.770 1.770 1.640 1.690 271,354 -0.07(-3.98%)
Jan 22, 2018 1.720 1.770 1.640 1.760 79,373 +0.03(+1.73%)
Jan 19, 2018 1.660 1.750 1.640 1.730 112,459 +0.05(+2.98%)
Jan 18, 2018 1.710 1.730 1.640 1.680 295,142 -0.04(-2.33%)
Jan 17, 2018 1.740 1.740 1.580 1.720 353,713 -0.03(-1.71%)
Jan 16, 2018 1.810 1.862 1.800 1.750 375,038 -0.08(-4.37%)
Jan 12, 2018 1.830 1.830 1.830 0 +0.01(+0.55%)
Jan 11, 2018 1.850 1.890 1.790 1.820 196,197 -0.02(-1.09%)
Jan 10, 2018 1.870 1.710 1.840 206,244 +0.09(+5.14%)
Jan 09, 2018 1.760 1.823 1.700 1.750 198,368 -0.01(-0.57%)
Jan 08, 2018 1.930 1.930 1.760 1.760 208,293 -0.09(-4.86%)
Jan 05, 2018 1.850 1.880 1.800 1.850 151,051 -0.02(-1.07%)
Jan 04, 2018 1.960 1.980 1.780 1.870 594,911 -0.08(-4.10%)
Jan 03, 2018 1.780 1.980 1.776 1.950 607,431 +0.21(+12.07%)
Jan 02, 2018 1.640 1.755 1.580 1.740 399,276 +0.09(+5.45%)
Dec 29, 2017 1.650 1.650 1.650 0 -0.02(-1.20%)
Dec 28, 2017 1.660 1.700 1.630 1.670 201,877 +0.00(+0.00%)
Dec 27, 2017 1.670 1.670 1.640 1.670 93,965 +0.00(+0.00%)
Dec 26, 2017 1.610 1.670 1.610 1.670 185,044 +0.05(+3.09%)
Dec 22, 2017 1.600 1.650 1.580 1.620 259,314 +0.01(+0.62%)
Dec 21, 2017 1.590 1.640 1.530 1.610 311,317 +0.02(+1.26%)
Dec 20, 2017 1.550 1.620 1.500 1.590 511,195 +0.04(+2.58%)
Dec 19, 2017 1.560 1.570 1.510 1.550 349,070 -0.01(-0.64%)
Dec 18, 2017 1.490 1.560 1.470 1.560 747,427 +0.06(+4.00%)
Dec 15, 2017 1.490 1.510 1.440 1.500 369,883 +0.01(+0.67%)
Dec 14, 2017 1.450 1.500 1.410 1.490 504,478 +0.19(+14.62%)
Dec 13, 2017 1.400 1.425 1.270 1.300 687,947 -0.08(-5.80%)
Dec 12, 2017 1.490 1.508 1.380 1.380 263,678 -0.12(-8.00%)
Dec 11, 2017 1.500 1.520 1.490 1.500 220,638 -0.01(-0.66%)
Dec 08, 2017 1.510 1.530 1.460 1.510 178,600 -0.01(-0.66%)
Dec 07, 2017 1.450 1.530 1.450 1.520 327,047 +0.04(+2.70%)
Dec 06, 2017 1.490 1.520 1.450 1.480 126,849 -0.02(-1.33%)
Dec 05, 2017 1.490 1.520 1.470 1.500 171,317 +0.00(+0.00%)
Dec 04, 2017 1.550 1.550 1.500 1.500 117,070 -0.04(-2.60%)
Dec 01, 2017 1.500 1.570 1.450 1.540 265,660 +0.06(+4.05%)
Nov 30, 2017 1.450 1.500 1.450 1.480 56,568 +0.00(+0.00%)
Nov 29, 2017 1.460 1.510 1.450 1.480 199,043 +0.03(+2.07%)
Nov 28, 2017 1.450 1.480 1.420 1.450 117,254 -0.01(-0.68%)
Nov 27, 2017 1.540 1.550 1.460 1.460 341,921 -0.09(-5.81%)
Nov 24, 2017 1.440 1.550 1.420 1.550 240,335 +0.12(+8.39%)
Nov 22, 2017 1.420 1.430 1.370 1.430 253,831 +0.02(+1.42%)
Nov 21, 2017 1.420 1.430 1.320 1.410 424,570 +0.01(+0.71%)
Nov 20, 2017 1.410 1.432 1.360 1.400 137,343 -0.02(-1.41%)
Nov 17, 2017 1.320 1.466 1.310 1.420 435,477 +0.09(+6.77%)
Nov 16, 2017 1.300 1.330 1.280 1.330 428,460 +0.02(+1.53%)
Nov 15, 2017 1.290 1.370 1.240 1.310 1,177,097 +0.02(+1.55%)
Nov 14, 2017 1.310 1.310 1.260 1.290 699,417 -0.01(-0.77%)
Nov 13, 2017 1.220 1.320 1.220 1.300 1,085,664 +0.09(+7.44%)
Nov 10, 2017 1.210 1.260 1.200 1.210 905,359 +0.02(+1.68%)
Nov 09, 2017 1.110 1.350 1.060 1.190 2,544,627 +0.09(+8.18%)
Nov 08, 2017 1.020 1.120 1.020 1.100 598,507 +0.08(+7.84%)
Nov 07, 2017 1.050 1.080 1.020 1.020 140,129 -0.03(-2.86%)
Nov 06, 2017 1.100 1.100 1.020 1.050 155,674 -0.02(-1.87%)
Nov 03, 2017 1.030 1.100 1.000 1.070 325,611 +0.04(+3.88%)
Nov 02, 2017 1.030 1.040 0.9800 1.030 257,776 -0.01(-0.96%)
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.