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, 2005 6.100 6.150 5.900 6.080 764,694 +0.20(+3.40%)
Jan 28, 2005 6.250 6.330 5.860 5.880 384,918 -0.39(-6.22%)
Jan 27, 2005 6.270 6.350 6.070 6.270 632,390 +0.12(+1.95%)
Jan 26, 2005 5.580 6.180 5.580 6.150 240,809 +0.57(+10.22%)
Jan 25, 2005 5.810 5.940 5.510 5.580 229,456 -0.03(-0.53%)
Jan 24, 2005 6.300 6.300 5.550 5.610 184,505 -0.62(-9.95%)
Jan 21, 2005 6.200 6.390 6.150 6.230 113,624 +0.02(+0.32%)
Jan 20, 2005 6.480 6.600 6.210 6.210 152,234 -0.10(-1.58%)
Jan 19, 2005 6.480 6.550 6.290 6.310 142,871 +0.00(+0.00%)
Jan 18, 2005 6.300 6.600 6.270 6.310 159,162 +0.03(+0.48%)
Jan 14, 2005 6.130 6.320 6.040 6.280 97,580 +0.10(+1.62%)
Jan 13, 2005 6.200 6.400 6.130 6.180 147,882 -0.11(-1.75%)
Jan 12, 2005 6.590 6.600 6.110 6.290 218,173 -0.22(-3.38%)
Jan 11, 2005 6.650 6.650 6.510 6.510 96,929 -0.09(-1.36%)
Jan 10, 2005 6.550 6.750 6.540 6.600 162,080 +0.19(+2.96%)
Jan 07, 2005 6.350 6.750 6.350 6.410 233,316 +0.06(+0.94%)
Jan 06, 2005 6.610 6.620 6.350 6.350 162,843 -0.01(-0.16%)
Jan 05, 2005 6.300 6.730 6.110 6.360 398,326 +0.14(+2.25%)
Jan 04, 2005 6.330 6.330 6.110 6.220 276,701 -0.10(-1.58%)
Jan 03, 2005 5.870 6.320 5.830 6.320 538,776 +0.53(+9.15%)
Dec 31, 2004 5.500 5.850 5.500 5.790 165,900 +0.34(+6.24%)
Dec 30, 2004 5.500 5.500 5.413 5.450 65,300 -0.06(-1.09%)
Dec 29, 2004 5.580 5.600 5.420 5.510 78,400 +0.05(+0.92%)
Dec 28, 2004 5.420 5.583 5.310 5.460 115,100 +0.10(+1.87%)
Dec 27, 2004 5.350 5.430 5.330 5.360 59,900 -0.09(-1.65%)
Dec 23, 2004 5.500 5.590 5.410 5.450 45,300 -0.13(-2.33%)
Dec 22, 2004 5.330 5.590 5.280 5.580 116,600 +0.14(+2.57%)
Dec 21, 2004 5.400 5.440 5.290 5.440 97,700 +0.14(+2.64%)
Dec 20, 2004 5.500 5.510 5.280 5.300 95,200 -0.22(-3.99%)
Dec 17, 2004 5.410 5.530 5.393 5.520 83,700 +0.02(+0.36%)
Dec 16, 2004 5.400 5.550 5.340 5.500 131,000 +0.13(+2.42%)
Dec 15, 2004 5.560 5.570 5.360 5.370 73,200 -0.19(-3.42%)
Dec 14, 2004 5.250 5.620 5.250 5.560 81,800 +0.18(+3.35%)
Dec 13, 2004 5.490 5.510 5.330 5.380 102,900 -0.11(-2.00%)
Dec 10, 2004 5.540 5.540 5.350 5.490 48,800 -0.02(-0.36%)
Dec 09, 2004 5.450 5.600 5.360 5.510 80,600 +0.13(+2.42%)
Dec 08, 2004 5.410 5.500 5.250 5.380 85,200 -0.17(-3.06%)
Dec 07, 2004 5.500 5.770 5.480 5.550 149,000 -0.03(-0.54%)
Dec 06, 2004 5.500 5.630 5.450 5.580 43,500 +0.08(+1.45%)
Dec 03, 2004 5.610 5.720 5.470 5.500 68,600 -0.18(-3.17%)
Dec 02, 2004 5.700 5.760 5.590 5.680 79,600 -0.01(-0.18%)
Dec 01, 2004 5.650 5.790 5.410 5.690 96,400 +0.15(+2.71%)
Nov 30, 2004 5.580 5.940 5.540 5.540 91,900 -0.11(-1.95%)
Nov 29, 2004 5.410 5.780 5.400 5.650 123,500 +0.24(+4.44%)
Nov 26, 2004 5.480 5.500 5.400 5.410 19,200 -0.03(-0.55%)
Nov 24, 2004 5.380 5.530 5.350 5.440 62,100 +0.02(+0.37%)
Nov 23, 2004 5.390 5.500 5.322 5.420 68,100 +0.00(+0.00%)
Nov 22, 2004 5.660 5.840 5.390 5.420 104,300 -0.28(-4.91%)
Nov 19, 2004 5.520 5.820 5.520 5.700 166,600 +0.14(+2.52%)
Nov 18, 2004 5.550 5.700 5.500 5.560 148,800 -0.03(-0.54%)
Nov 17, 2004 5.130 5.590 5.020 5.590 154,200 +0.36(+6.88%)
Nov 16, 2004 5.290 5.290 5.170 5.230 90,000 -0.09(-1.69%)
Nov 15, 2004 5.240 5.340 5.170 5.320 49,100 +0.12(+2.31%)
Nov 12, 2004 5.000 5.320 5.000 5.200 121,300 +0.17(+3.38%)
Nov 11, 2004 5.330 5.330 5.000 5.030 90,700 -0.24(-4.55%)
Nov 10, 2004 5.370 5.370 5.260 5.270 66,300 -0.04(-0.75%)
Nov 09, 2004 5.350 5.450 5.260 5.310 93,400 +0.04(+0.76%)
Nov 08, 2004 5.380 5.400 5.160 5.270 287,800 +0.11(+2.13%)
Nov 05, 2004 5.030 5.282 4.980 5.160 230,000 +0.18(+3.61%)
Nov 04, 2004 4.750 4.992 4.690 4.980 103,700 +0.18(+3.75%)
Nov 03, 2004 4.600 4.800 4.470 4.800 122,500 +0.18(+3.90%)
Nov 02, 2004 4.470 4.721 4.270 4.620 131,200 +0.02(+0.43%)
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.