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, 2012 7.580 8.070 7.570 7.900 1,087,949 +0.48(+6.47%)
Jan 30, 2012 7.410 7.530 7.270 7.420 333,386 -0.05(-0.67%)
Jan 27, 2012 7.100 7.480 6.844 7.470 506,188 +0.32(+4.48%)
Jan 26, 2012 7.160 7.230 7.070 7.150 223,973 +0.03(+0.42%)
Jan 25, 2012 7.070 7.190 7.020 7.120 185,823 +0.07(+0.99%)
Jan 24, 2012 6.910 7.070 6.840 7.050 293,996 +0.07(+1.00%)
Jan 23, 2012 7.010 7.110 6.820 6.980 175,630 -0.04(-0.57%)
Jan 20, 2012 7.170 7.320 6.860 7.020 527,083 -0.16(-2.23%)
Jan 19, 2012 7.090 7.590 6.940 7.180 935,094 +0.16(+2.28%)
Jan 18, 2012 6.690 7.190 6.690 7.020 1,104,085 +0.35(+5.25%)
Jan 17, 2012 6.810 7.480 6.600 6.670 2,058,467 +0.71(+11.91%)
Jan 13, 2012 5.890 6.000 5.800 5.960 151,652 -0.04(-0.67%)
Jan 12, 2012 5.990 6.070 5.840 6.000 105,685 +0.01(+0.17%)
Jan 11, 2012 6.070 6.070 5.900 5.990 243,753 -0.11(-1.80%)
Jan 10, 2012 5.860 6.110 5.800 6.100 283,140 +0.35(+6.09%)
Jan 09, 2012 5.640 5.790 5.510 5.750 180,687 +0.12(+2.13%)
Jan 06, 2012 5.660 5.930 5.610 5.630 132,027 -0.02(-0.35%)
Jan 05, 2012 5.520 5.720 5.360 5.650 180,565 +0.12(+2.17%)
Jan 04, 2012 5.730 5.780 5.520 5.530 163,751 -0.11(-1.95%)
Dec 30, 2011 5.720 5.760 5.570 5.640 159,753 -0.10(-1.74%)
Dec 29, 2011 5.610 5.780 5.600 5.740 117,185 +0.16(+2.78%)
Dec 28, 2011 5.730 5.760 5.550 5.585 106,333 -0.17(-2.87%)
Dec 27, 2011 5.650 5.790 5.620 5.750 114,983 +0.08(+1.41%)
Dec 23, 2011 5.740 5.770 5.582 5.670 71,883 -0.09(-1.56%)
Dec 21, 2011 5.540 5.760 5.470 5.760 184,849 +0.21(+3.78%)
Dec 20, 2011 5.250 5.590 5.180 5.550 307,726 +0.41(+7.98%)
Dec 19, 2011 5.410 5.500 5.120 5.140 160,444 -0.24(-4.46%)
Dec 16, 2011 5.490 5.530 5.250 5.380 405,597 -0.06(-1.10%)
Dec 15, 2011 5.550 5.590 5.370 5.440 144,250 -0.01(-0.18%)
Dec 14, 2011 5.220 5.480 5.170 5.450 197,718 +0.16(+3.02%)
Dec 13, 2011 5.640 5.640 5.260 5.290 210,207 -0.32(-5.70%)
Dec 12, 2011 5.610 5.700 5.470 5.610 149,419 -0.10(-1.75%)
Dec 09, 2011 5.500 5.760 4.940 5.710 270,655 +0.25(+4.58%)
Dec 08, 2011 5.740 5.800 5.450 5.460 185,848 -0.37(-6.35%)
Dec 07, 2011 5.920 5.940 5.740 5.830 198,111 -0.13(-2.18%)
Dec 06, 2011 5.710 6.000 5.710 5.960 173,679 +0.25(+4.38%)
Dec 05, 2011 5.600 5.710 5.450 5.710 184,952 +0.17(+3.07%)
Dec 02, 2011 5.550 5.620 5.420 5.540 168,315 +0.06(+1.09%)
Dec 01, 2011 5.560 5.680 5.440 5.480 177,573 -0.13(-2.32%)
Nov 30, 2011 5.500 5.650 5.330 5.610 490,212 +0.32(+6.05%)
Nov 29, 2011 5.290 5.370 5.230 5.290 95,361 +0.00(+0.00%)
Nov 28, 2011 5.080 5.340 4.980 5.290 240,956 +0.37(+7.52%)
Nov 25, 2011 5.060 5.160 4.750 4.920 81,566 -0.18(-3.53%)
Nov 23, 2011 5.410 5.410 5.060 5.100 200,399 -0.35(-6.42%)
Nov 22, 2011 5.460 5.640 5.400 5.450 122,674 +0.00(+0.00%)
Nov 21, 2011 5.510 5.640 5.380 5.450 168,909 -0.17(-3.02%)
Nov 18, 2011 5.680 5.760 5.580 5.620 102,173 -0.05(-0.88%)
Nov 17, 2011 5.690 5.890 5.630 5.670 133,847 -0.03(-0.53%)
Nov 16, 2011 5.830 5.950 5.680 5.700 166,310 -0.21(-3.55%)
Nov 15, 2011 5.880 5.990 5.720 5.910 185,489 -0.01(-0.17%)
Nov 14, 2011 5.870 6.140 5.870 5.920 183,958 +0.01(+0.17%)
Nov 11, 2011 5.720 6.030 5.720 5.910 185,449 +0.28(+4.97%)
Nov 10, 2011 5.690 5.920 5.410 5.630 344,199 +0.08(+1.44%)
Nov 09, 2011 5.610 5.940 5.400 5.550 365,459 -0.28(-4.80%)
Nov 08, 2011 5.950 6.040 5.770 5.830 255,230 -0.07(-1.19%)
Nov 07, 2011 5.940 6.000 5.680 5.900 209,517 -0.04(-0.67%)
Nov 04, 2011 5.860 5.950 5.680 5.940 169,226 +0.02(+0.34%)
Nov 03, 2011 5.650 5.980 5.370 5.920 201,881 +0.37(+6.67%)
Nov 02, 2011 5.610 5.620 5.320 5.550 175,251 +0.05(+0.91%)
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.