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 30, 2004 6.310 6.600 6.260 6.470 219,500 +0.10(+1.57%)
Jan 29, 2004 6.280 6.540 6.100 6.370 390,500 +0.15(+2.41%)
Jan 28, 2004 6.750 7.000 6.170 6.220 716,400 -0.38(-5.76%)
Jan 27, 2004 6.510 6.790 6.290 6.600 481,600 +0.31(+4.93%)
Jan 26, 2004 6.030 6.300 6.010 6.290 325,600 +0.28(+4.66%)
Jan 23, 2004 6.090 6.180 5.780 6.010 295,100 -0.13(-2.12%)
Jan 22, 2004 6.230 6.340 6.020 6.140 248,900 -0.06(-0.97%)
Jan 21, 2004 6.190 6.250 6.010 6.200 686,800 +0.13(+2.14%)
Jan 20, 2004 5.810 6.180 5.650 6.070 651,300 +0.34(+5.93%)
Jan 16, 2004 5.460 5.800 5.410 5.730 281,800 +0.32(+5.91%)
Jan 15, 2004 5.410 5.490 5.280 5.410 153,673 +0.05(+0.93%)
Jan 14, 2004 5.500 5.524 5.280 5.360 246,701 -0.14(-2.55%)
Jan 13, 2004 5.590 5.709 5.340 5.500 272,540 -0.08(-1.43%)
Jan 12, 2004 5.630 5.870 5.450 5.580 233,860 -0.04(-0.71%)
Jan 09, 2004 5.690 5.970 5.500 5.620 370,871 -0.09(-1.58%)
Jan 08, 2004 5.450 5.860 5.330 5.710 426,448 +0.26(+4.77%)
Jan 07, 2004 5.100 5.500 4.980 5.450 512,216 +0.35(+6.86%)
Jan 06, 2004 5.200 5.220 4.920 5.100 345,600 -0.10(-1.92%)
Jan 05, 2004 4.990 5.200 4.920 5.200 292,100 +0.19(+3.79%)
Jan 02, 2004 4.950 5.090 4.860 5.010 142,100 +0.13(+2.66%)
Dec 31, 2003 4.850 5.070 4.850 4.880 134,200 -0.19(-3.75%)
Dec 30, 2003 5.040 5.090 4.910 5.070 121,470 +0.02(+0.40%)
Dec 29, 2003 4.990 5.050 4.910 5.050 90,123 +0.04(+0.80%)
Dec 26, 2003 4.910 5.070 4.850 5.010 50,983 +0.10(+2.04%)
Dec 24, 2003 4.990 5.020 4.740 4.910 116,824 -0.12(-2.39%)
Dec 23, 2003 4.830 5.030 4.820 5.030 126,109 +0.26(+5.45%)
Dec 22, 2003 4.730 4.850 4.700 4.770 164,075 +0.06(+1.27%)
Dec 19, 2003 4.650 4.730 4.600 4.710 279,237 +0.21(+4.67%)
Dec 18, 2003 4.430 4.550 4.350 4.500 101,908 +0.01(+0.22%)
Dec 17, 2003 4.600 4.600 4.380 4.490 111,031 -0.19(-4.06%)
Dec 16, 2003 4.590 4.730 4.360 4.680 91,992 +0.01(+0.21%)
Dec 15, 2003 4.840 4.840 4.580 4.670 98,009 +0.06(+1.30%)
Dec 12, 2003 4.720 4.830 4.610 4.610 161,130 -0.02(-0.43%)
Dec 11, 2003 4.620 4.660 4.460 4.630 139,100 +0.04(+0.87%)
Dec 10, 2003 4.560 4.680 4.420 4.590 120,227 +0.02(+0.44%)
Dec 09, 2003 4.760 4.870 4.550 4.570 71,836 -0.18(-3.79%)
Dec 08, 2003 4.820 4.890 4.700 4.750 96,985 -0.12(-2.46%)
Dec 05, 2003 4.990 5.030 4.900 4.870 23,814 -0.12(-2.40%)
Dec 04, 2003 5.060 5.140 4.950 4.990 65,180 -0.03(-0.60%)
Dec 03, 2003 5.020 5.200 4.970 5.020 152,931 -0.16(-3.09%)
Dec 02, 2003 4.820 5.200 4.810 5.180 209,489 +0.24(+4.86%)
Dec 01, 2003 5.120 5.130 4.800 4.940 177,141 +0.02(+0.41%)
Nov 28, 2003 4.930 5.030 4.890 4.920 43,210 -0.12(-2.38%)
Nov 26, 2003 4.980 5.080 4.910 5.040 33,101 +0.01(+0.20%)
Nov 25, 2003 5.010 5.100 4.860 5.030 140,690 +0.11(+2.24%)
Nov 24, 2003 4.700 4.930 4.650 4.920 136,736 +0.20(+4.24%)
Nov 21, 2003 4.500 4.730 4.470 4.720 123,960 +0.22(+4.89%)
Nov 20, 2003 4.400 4.630 4.360 4.500 109,271 +0.05(+1.12%)
Nov 19, 2003 4.500 4.590 4.360 4.450 86,476 -0.05(-1.11%)
Nov 18, 2003 4.600 4.750 4.500 4.500 72,869 -0.11(-2.41%)
Nov 17, 2003 4.670 4.900 4.590 4.611 104,935 -0.07(-1.47%)
Nov 14, 2003 4.980 5.200 4.680 4.680 223,119 -0.42(-8.24%)
Nov 13, 2003 5.040 5.100 4.960 5.100 151,638 +0.00(+0.00%)
Nov 12, 2003 4.930 5.150 4.920 5.100 82,516 +0.10(+2.00%)
Nov 11, 2003 5.070 5.100 4.870 5.000 114,103 -0.09(-1.77%)
Nov 10, 2003 4.970 5.090 4.850 5.090 129,203 +0.14(+2.83%)
Nov 07, 2003 5.130 5.180 4.900 4.950 73,541 -0.19(-3.70%)
Nov 06, 2003 4.950 5.150 4.920 5.140 93,088 +0.18(+3.63%)
Nov 05, 2003 5.090 5.090 4.930 4.960 99,282 -0.09(-1.78%)
Nov 04, 2003 5.100 5.170 5.000 5.050 107,421 -0.03(-0.59%)
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.