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 (%)
May 31, 2006 5.350 5.480 5.310 5.400 198,617 +0.04(+0.75%)
May 30, 2006 5.460 5.530 5.320 5.360 134,185 -0.12(-2.19%)
May 26, 2006 5.410 5.610 5.250 5.480 122,557 +0.11(+2.05%)
May 25, 2006 5.250 5.370 5.220 5.370 111,676 +0.21(+4.07%)
May 24, 2006 4.970 5.240 4.740 5.160 234,187 +0.21(+4.24%)
May 23, 2006 5.220 5.390 4.910 4.950 174,979 -0.23(-4.44%)
May 22, 2006 5.140 5.300 5.080 5.180 176,687 -0.01(-0.19%)
May 19, 2006 5.070 5.220 5.000 5.190 179,723 +0.11(+2.17%)
May 18, 2006 5.280 5.490 5.050 5.080 109,440 -0.22(-4.15%)
May 17, 2006 5.390 5.510 5.220 5.300 104,904 -0.15(-2.75%)
May 16, 2006 5.570 5.710 5.400 5.450 103,467 -0.14(-2.50%)
May 15, 2006 5.350 6.050 5.310 5.590 295,021 +0.20(+3.71%)
May 12, 2006 5.650 5.720 5.390 5.390 171,259 -0.29(-5.11%)
May 11, 2006 5.910 5.930 5.680 5.680 117,572 -0.26(-4.38%)
May 10, 2006 6.030 6.048 5.770 5.940 124,640 -0.14(-2.30%)
May 09, 2006 6.010 6.150 5.990 6.080 83,085 +0.03(+0.50%)
May 08, 2006 6.030 6.170 5.990 6.050 88,938 +0.02(+0.33%)
May 05, 2006 6.020 6.210 5.980 6.030 119,281 +0.06(+1.01%)
May 04, 2006 5.920 6.010 5.910 5.970 86,934 +0.02(+0.34%)
May 03, 2006 5.730 6.090 5.700 5.950 145,541 +0.19(+3.30%)
May 02, 2006 6.110 6.140 5.720 5.760 221,104 -0.36(-5.88%)
May 01, 2006 6.200 6.360 6.010 6.120 128,401 -0.07(-1.13%)
Apr 28, 2006 6.200 6.200 5.970 6.190 188,800 -0.04(-0.64%)
Apr 27, 2006 5.850 6.290 5.710 6.230 171,611 +0.45(+7.79%)
Apr 26, 2006 5.970 6.060 5.770 5.780 74,658 -0.22(-3.67%)
Apr 25, 2006 6.030 6.100 5.890 6.000 110,541 -0.08(-1.32%)
Apr 24, 2006 6.120 6.120 6.000 6.080 135,344 -0.06(-0.98%)
Apr 21, 2006 6.230 6.330 6.120 6.140 112,961 -0.10(-1.60%)
Apr 20, 2006 6.320 6.400 6.160 6.240 71,346 -0.12(-1.89%)
Apr 19, 2006 6.400 6.412 6.230 6.360 114,840 -0.02(-0.31%)
Apr 18, 2006 6.210 6.380 6.010 6.380 141,226 +0.17(+2.74%)
Apr 17, 2006 6.040 6.280 6.010 6.210 134,877 +0.14(+2.31%)
Apr 13, 2006 6.190 6.190 5.900 6.070 109,754 -0.13(-2.10%)
Apr 12, 2006 6.140 6.200 5.970 6.200 141,407 +0.06(+0.98%)
Apr 11, 2006 6.280 6.340 5.830 6.140 314,371 -0.14(-2.23%)
Apr 10, 2006 6.310 6.370 6.130 6.280 424,018 -0.03(-0.48%)
Apr 07, 2006 6.170 6.380 6.150 6.310 578,100 +0.14(+2.27%)
Apr 06, 2006 6.170 6.190 6.050 6.170 200,774 +0.05(+0.82%)
Apr 05, 2006 6.010 6.130 5.950 6.120 170,707 +0.11(+1.83%)
Apr 04, 2006 5.840 6.110 5.610 6.010 422,272 +0.32(+5.62%)
Apr 03, 2006 5.730 5.800 5.620 5.690 160,584 -0.05(-0.87%)
Mar 31, 2006 5.660 5.760 5.580 5.740 389,880 +0.14(+2.50%)
Mar 30, 2006 5.420 5.650 5.360 5.600 204,753 +0.18(+3.32%)
Mar 29, 2006 5.270 5.440 5.200 5.420 99,477 +0.19(+3.63%)
Mar 28, 2006 5.280 5.310 5.180 5.230 80,883 -0.03(-0.57%)
Mar 27, 2006 5.270 5.350 5.250 5.260 128,427 -0.04(-0.75%)
Mar 24, 2006 5.230 5.380 5.230 5.300 98,278 +0.10(+1.92%)
Mar 23, 2006 5.140 5.200 5.100 5.200 115,000 +0.08(+1.56%)
Mar 22, 2006 5.130 5.140 5.050 5.120 185,700 -0.02(-0.39%)
Mar 21, 2006 5.410 5.420 5.120 5.140 190,646 -0.32(-5.86%)
Mar 20, 2006 5.460 5.480 5.380 5.460 130,146 -0.03(-0.55%)
Mar 17, 2006 5.480 5.580 5.380 5.490 353,857 +0.05(+0.92%)
Mar 16, 2006 5.310 5.480 5.300 5.440 147,366 +0.13(+2.45%)
Mar 15, 2006 5.280 5.310 5.150 5.310 68,182 -0.01(-0.19%)
Mar 14, 2006 5.200 5.360 5.070 5.320 182,836 +0.08(+1.53%)
Mar 13, 2006 5.350 5.350 5.180 5.240 79,968 -0.05(-0.95%)
Mar 10, 2006 5.130 5.310 5.090 5.290 82,489 +0.17(+3.32%)
Mar 09, 2006 5.160 5.330 5.050 5.120 134,321 +0.00(+0.00%)
Mar 08, 2006 5.160 5.470 5.060 5.120 354,401 -0.04(-0.78%)
Mar 07, 2006 5.030 5.270 5.030 5.160 104,148 +0.05(+0.98%)
Mar 06, 2006 5.240 5.240 5.090 5.110 216,913 -0.09(-1.73%)
Mar 03, 2006 5.400 5.400 5.200 5.200 142,729 -0.24(-4.41%)
Mar 02, 2006 5.510 5.580 5.340 5.440 77,911 -0.11(-1.98%)
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.