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 (%)
Aug 31, 2004 4.710 4.920 4.520 4.920 70,500 +0.27(+5.81%)
Aug 30, 2004 4.700 4.810 4.600 4.650 90,200 -0.17(-3.53%)
Aug 27, 2004 4.620 4.910 4.620 4.820 81,400 +0.15(+3.21%)
Aug 26, 2004 4.740 4.740 4.580 4.670 78,300 -0.07(-1.48%)
Aug 25, 2004 4.700 4.810 4.570 4.740 72,200 +0.07(+1.50%)
Aug 24, 2004 4.630 4.840 4.510 4.670 77,900 +0.07(+1.52%)
Aug 23, 2004 4.970 5.000 4.600 4.600 115,100 -0.36(-7.26%)
Aug 20, 2004 4.670 4.960 4.580 4.960 131,109 +0.43(+9.49%)
Aug 19, 2004 4.290 4.720 4.190 4.530 201,300 +0.26(+6.09%)
Aug 18, 2004 4.250 4.300 4.150 4.270 70,558 +0.00(+0.00%)
Aug 17, 2004 4.170 4.270 4.150 4.270 104,500 +0.17(+4.15%)
Aug 16, 2004 3.850 4.270 3.850 4.100 186,300 +0.22(+5.67%)
Aug 13, 2004 4.000 4.060 3.840 3.880 217,700 -0.12(-3.00%)
Aug 12, 2004 3.960 4.070 3.960 4.000 82,600 +0.00(+0.00%)
Aug 11, 2004 3.970 4.030 3.900 4.000 89,000 +0.01(+0.25%)
Aug 10, 2004 4.000 4.100 3.990 3.990 148,000 +0.02(+0.50%)
Aug 09, 2004 4.000 4.130 3.960 3.970 71,000 -0.04(-1.00%)
Aug 06, 2004 4.050 4.060 4.010 4.010 143,000 -0.06(-1.47%)
Aug 05, 2004 4.060 4.120 4.050 4.070 171,800 +0.01(+0.25%)
Aug 04, 2004 4.120 4.120 4.040 4.060 147,800 -0.06(-1.46%)
Aug 03, 2004 4.130 4.190 4.080 4.120 93,200 -0.06(-1.44%)
Aug 02, 2004 4.310 4.320 4.120 4.180 150,400 -0.09(-2.11%)
Jul 30, 2004 4.260 4.300 4.160 4.270 89,100 -0.02(-0.47%)
Jul 29, 2004 4.280 4.320 4.200 4.290 86,900 +0.06(+1.42%)
Jul 28, 2004 4.400 4.400 4.120 4.230 92,000 -0.20(-4.51%)
Jul 27, 2004 4.080 4.430 4.080 4.430 129,600 +0.36(+8.85%)
Jul 26, 2004 4.160 4.180 4.060 4.070 197,100 -0.08(-1.93%)
Jul 23, 2004 4.360 4.430 4.050 4.150 260,500 +0.04(+0.97%)
Jul 22, 2004 4.050 4.500 4.050 4.110 127,100 +0.05(+1.23%)
Jul 21, 2004 4.240 4.310 4.050 4.060 195,900 -0.26(-6.02%)
Jul 20, 2004 4.060 4.340 3.970 4.320 137,400 +0.31(+7.73%)
Jul 19, 2004 4.090 4.140 3.960 4.010 146,300 -0.07(-1.72%)
Jul 16, 2004 4.160 4.180 4.020 4.080 80,500 -0.06(-1.45%)
Jul 15, 2004 4.360 4.360 4.010 4.140 155,400 -0.21(-4.83%)
Jul 14, 2004 4.260 4.410 4.240 4.350 68,000 +0.04(+0.93%)
Jul 13, 2004 4.420 4.490 4.270 4.310 63,800 -0.15(-3.36%)
Jul 12, 2004 4.420 4.500 4.170 4.460 106,400 +0.01(+0.22%)
Jul 09, 2004 4.490 4.650 4.420 4.450 75,700 -0.01(-0.22%)
Jul 08, 2004 4.670 4.750 4.400 4.460 133,000 -0.29(-6.11%)
Jul 07, 2004 4.820 4.949 4.560 4.750 207,400 -0.08(-1.66%)
Jul 06, 2004 5.170 5.200 4.830 4.830 111,900 -0.37(-7.12%)
Jul 02, 2004 4.980 5.200 4.920 5.200 125,700 +0.18(+3.59%)
Jul 01, 2004 5.250 5.320 4.980 5.020 88,200 -0.25(-4.74%)
Jun 30, 2004 5.380 5.380 5.230 5.270 75,600 -0.09(-1.68%)
Jun 29, 2004 5.170 5.370 5.170 5.360 145,100 +0.16(+3.08%)
Jun 28, 2004 5.200 5.250 5.120 5.200 82,200 +0.04(+0.78%)
Jun 25, 2004 5.420 5.450 5.160 5.160 105,100 -0.23(-4.27%)
Jun 24, 2004 5.280 5.490 5.270 5.390 109,000 +0.04(+0.75%)
Jun 23, 2004 5.320 5.380 5.280 5.350 83,700 +0.04(+0.75%)
Jun 22, 2004 5.280 5.340 5.170 5.310 142,500 -0.01(-0.19%)
Jun 21, 2004 5.400 5.470 5.250 5.320 75,300 -0.12(-2.21%)
Jun 18, 2004 5.270 5.440 5.200 5.440 175,400 +0.07(+1.30%)
Jun 17, 2004 5.480 5.490 5.250 5.370 115,700 -0.13(-2.36%)
Jun 16, 2004 5.190 5.580 5.190 5.500 154,600 +0.25(+4.76%)
Jun 15, 2004 5.250 5.280 5.160 5.250 181,500 +0.00(+0.00%)
Jun 14, 2004 5.100 5.320 5.090 5.250 136,600 +0.11(+2.14%)
Jun 10, 2004 5.400 5.460 5.090 5.140 183,100 -0.16(-3.02%)
Jun 09, 2004 5.600 5.650 5.280 5.300 176,800 -0.37(-6.53%)
Jun 08, 2004 5.750 5.870 5.620 5.670 83,300 -0.13(-2.24%)
Jun 07, 2004 5.710 5.910 5.710 5.800 165,800 -0.02(-0.34%)
Jun 04, 2004 5.650 5.900 5.650 5.820 116,600 +0.18(+3.19%)
Jun 03, 2004 5.640 5.830 5.600 5.640 83,200 -0.12(-2.08%)
Jun 02, 2004 5.820 5.960 5.670 5.760 136,200 +0.00(+0.00%)
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.