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 29, 2010 3.220 3.280 3.130 3.230 161,805 +0.03(+0.94%)
Jan 28, 2010 3.330 3.330 3.160 3.200 164,810 -0.13(-3.90%)
Jan 27, 2010 3.100 3.330 3.100 3.330 320,171 +0.21(+6.73%)
Jan 26, 2010 3.120 3.220 3.060 3.120 524,772 +0.00(+0.00%)
Jan 25, 2010 3.200 3.290 3.100 3.120 310,433 -0.06(-1.89%)
Jan 22, 2010 3.400 3.428 3.170 3.180 371,811 -0.24(-7.02%)
Jan 21, 2010 3.550 3.631 3.350 3.420 361,352 -0.11(-3.12%)
Jan 20, 2010 3.610 3.620 3.500 3.530 110,092 -0.11(-3.02%)
Jan 19, 2010 3.580 3.650 3.520 3.640 105,034 +0.08(+2.25%)
Jan 15, 2010 3.690 3.560 3.560 3.560 177,300 -0.11(-3.00%)
Jan 14, 2010 3.690 3.740 3.630 3.670 66,803 -0.02(-0.54%)
Jan 13, 2010 3.680 3.710 3.575 3.690 81,703 +0.03(+0.82%)
Jan 12, 2010 3.790 3.880 3.620 3.660 136,122 -0.16(-4.19%)
Jan 11, 2010 3.730 3.890 3.600 3.820 275,611 +0.13(+3.52%)
Jan 08, 2010 3.690 3.890 3.680 3.690 313,669 -0.03(-0.81%)
Jan 07, 2010 3.760 3.760 3.580 3.720 313,615 -0.03(-0.80%)
Jan 06, 2010 3.690 3.960 3.670 3.750 219,411 +0.07(+1.90%)
Jan 05, 2010 3.930 3.960 3.670 3.680 146,443 -0.24(-6.12%)
Jan 04, 2010 3.750 3.920 3.600 3.920 141,622 +0.23(+6.23%)
Dec 31, 2009 3.710 3.690 3.690 3.690 166,500 -0.02(-0.54%)
Dec 30, 2009 3.620 3.710 3.600 3.710 147,301 +0.05(+1.37%)
Dec 29, 2009 3.650 3.670 3.530 3.660 34,227 +0.03(+0.83%)
Dec 28, 2009 3.680 3.680 3.530 3.630 74,176 -0.04(-1.09%)
Dec 24, 2009 3.720 3.720 3.610 3.670 24,637 -0.04(-1.08%)
Dec 23, 2009 3.670 3.760 3.590 3.710 126,771 +0.04(+1.09%)
Dec 22, 2009 3.490 3.720 3.490 3.670 108,724 +0.15(+4.26%)
Dec 21, 2009 3.420 3.620 3.420 3.520 115,380 +0.02(+0.57%)
Dec 18, 2009 3.590 3.590 3.440 3.500 381,693 -0.08(-2.23%)
Dec 17, 2009 3.820 3.880 3.520 3.580 226,711 -0.28(-7.25%)
Dec 16, 2009 4.050 4.090 3.850 3.860 113,485 -0.14(-3.50%)
Dec 15, 2009 3.970 4.190 3.950 4.000 187,183 +0.01(+0.25%)
Dec 14, 2009 3.910 4.000 3.872 3.990 126,653 +0.06(+1.53%)
Dec 11, 2009 3.940 3.980 3.820 3.930 61,546 +0.00(+0.00%)
Dec 10, 2009 3.960 3.960 3.820 3.930 169,556 -0.01(-0.25%)
Dec 09, 2009 3.910 3.960 3.840 3.940 89,625 +0.02(+0.51%)
Dec 08, 2009 3.890 3.960 3.880 3.920 111,819 -0.01(-0.25%)
Dec 07, 2009 3.940 3.990 3.890 3.930 139,931 -0.02(-0.51%)
Dec 04, 2009 3.950 4.000 3.830 3.950 123,398 +0.09(+2.33%)
Dec 03, 2009 3.790 3.940 3.780 3.860 206,517 +0.07(+1.85%)
Dec 02, 2009 3.670 3.800 3.670 3.790 129,022 +0.12(+3.27%)
Dec 01, 2009 3.610 3.700 3.580 3.670 121,757 +0.08(+2.23%)
Nov 30, 2009 3.440 3.600 3.330 3.590 296,920 +0.14(+4.06%)
Nov 27, 2009 3.410 3.530 3.410 3.450 107,150 -0.11(-3.09%)
Nov 25, 2009 3.500 3.590 3.470 3.560 93,257 +0.07(+2.01%)
Nov 24, 2009 3.480 3.540 3.390 3.490 145,179 +0.00(+0.00%)
Nov 23, 2009 3.410 3.510 3.240 3.490 417,912 +0.19(+5.76%)
Nov 20, 2009 3.190 3.320 3.170 3.300 144,957 +0.09(+2.80%)
Nov 19, 2009 3.380 3.380 3.180 3.210 167,972 -0.20(-5.87%)
Nov 18, 2009 3.460 3.460 3.290 3.410 130,958 -0.04(-1.16%)
Nov 17, 2009 3.440 3.470 3.351 3.450 86,485 +0.00(+0.00%)
Nov 16, 2009 3.440 3.510 3.420 3.450 172,001 +0.06(+1.77%)
Nov 13, 2009 3.390 3.480 3.330 3.390 172,434 +0.05(+1.50%)
Nov 12, 2009 3.400 3.500 3.340 3.340 159,051 -0.06(-1.76%)
Nov 11, 2009 3.430 3.529 3.370 3.400 133,729 +0.02(+0.59%)
Nov 10, 2009 3.470 3.540 3.330 3.380 351,761 -0.12(-3.43%)
Nov 09, 2009 3.500 3.600 3.480 3.500 153,753 +0.05(+1.45%)
Nov 06, 2009 3.440 3.520 3.400 3.450 129,242 +0.01(+0.29%)
Nov 05, 2009 3.310 3.510 3.310 3.440 130,911 +0.16(+4.88%)
Nov 04, 2009 3.460 3.510 3.270 3.280 160,515 -0.17(-4.93%)
Nov 03, 2009 3.300 3.460 3.190 3.450 277,915 +0.15(+4.55%)
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.