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, 2011 4.440 4.510 4.330 4.360 244,727 -0.06(-1.36%)
Aug 30, 2011 4.370 4.450 4.320 4.420 280,575 +0.01(+0.23%)
Aug 29, 2011 4.340 4.440 4.310 4.410 366,190 +0.12(+2.80%)
Aug 26, 2011 4.240 4.340 4.050 4.290 426,646 +0.02(+0.47%)
Aug 25, 2011 4.560 4.590 4.260 4.270 175,703 -0.23(-5.11%)
Aug 24, 2011 4.450 4.565 4.360 4.500 213,266 +0.07(+1.58%)
Aug 23, 2011 4.380 4.430 4.300 4.430 266,564 +0.05(+1.14%)
Aug 22, 2011 4.710 4.780 4.350 4.380 221,890 -0.22(-4.78%)
Aug 19, 2011 4.500 4.800 4.500 4.600 295,624 +0.00(+0.00%)
Aug 18, 2011 4.830 4.960 4.550 4.600 400,011 -0.38(-7.63%)
Aug 17, 2011 4.720 5.100 4.720 4.980 423,980 +0.28(+5.96%)
Aug 16, 2011 4.380 4.740 4.380 4.700 850,064 +0.25(+5.62%)
Aug 15, 2011 4.350 4.560 4.190 4.450 342,376 +0.15(+3.49%)
Aug 12, 2011 4.400 4.420 4.220 4.300 165,177 -0.05(-1.15%)
Aug 11, 2011 4.230 4.450 4.181 4.350 260,857 +0.16(+3.82%)
Aug 10, 2011 4.500 5.470 4.150 4.190 272,118 -0.46(-9.89%)
Aug 09, 2011 4.401 4.690 4.030 4.650 457,536 +0.34(+7.89%)
Aug 08, 2011 4.290 4.530 4.190 4.310 845,070 -0.09(-2.05%)
Aug 05, 2011 4.790 4.790 4.140 4.400 421,059 -0.32(-6.78%)
Aug 04, 2011 5.360 5.360 4.590 4.720 430,748 -0.71(-13.08%)
Aug 03, 2011 5.350 5.470 5.130 5.430 156,207 +0.10(+1.88%)
Aug 02, 2011 5.500 5.580 5.290 5.330 335,601 -0.22(-4.05%)
Aug 01, 2011 5.680 5.740 5.475 5.555 149,250 -0.04(-0.80%)
Jul 29, 2011 5.630 5.700 5.380 5.600 109,569 -0.09(-1.58%)
Jul 28, 2011 5.700 5.910 5.620 5.690 264,180 -0.01(-0.18%)
Jul 27, 2011 6.040 6.050 5.700 5.700 281,183 -0.35(-5.79%)
Jul 26, 2011 6.370 6.480 6.030 6.050 186,801 -0.33(-5.17%)
Jul 25, 2011 6.350 6.450 6.300 6.380 71,534 -0.06(-0.93%)
Jul 22, 2011 6.490 6.600 6.430 6.440 104,953 -0.09(-1.38%)
Jul 21, 2011 6.460 6.580 6.320 6.530 135,218 +0.11(+1.71%)
Jul 20, 2011 6.470 6.500 6.260 6.420 100,314 -0.06(-0.93%)
Jul 19, 2011 6.180 6.520 6.180 6.480 134,866 +0.35(+5.71%)
Jul 18, 2011 6.280 6.280 6.080 6.130 162,181 -0.20(-3.16%)
Jul 15, 2011 6.350 6.350 6.210 6.330 131,808 -0.02(-0.31%)
Jul 14, 2011 6.380 6.530 6.330 6.350 158,048 -0.03(-0.47%)
Jul 13, 2011 6.450 6.630 6.270 6.380 195,592 -0.05(-0.78%)
Jul 12, 2011 6.460 6.640 6.410 6.430 118,364 -0.04(-0.62%)
Jul 11, 2011 6.380 6.570 6.330 6.470 116,223 -0.02(-0.31%)
Jul 08, 2011 6.550 6.600 6.410 6.490 222,889 -0.15(-2.26%)
Jul 07, 2011 6.350 6.720 6.240 6.640 354,617 +0.35(+5.56%)
Jul 06, 2011 6.170 6.370 6.090 6.290 265,123 +0.12(+1.94%)
Jul 05, 2011 6.130 6.230 6.050 6.170 364,101 +0.02(+0.33%)
Jul 01, 2011 6.270 6.320 6.110 6.150 283,629 -0.10(-1.60%)
Jun 30, 2011 6.350 6.365 6.230 6.250 269,612 -0.10(-1.57%)
Jun 29, 2011 6.480 6.480 6.300 6.350 175,006 -0.15(-2.31%)
Jun 28, 2011 6.490 6.500 6.320 6.500 527,585 +0.01(+0.15%)
Jun 27, 2011 6.440 6.510 6.310 6.490 208,980 +0.04(+0.62%)
Jun 24, 2011 6.500 6.500 6.300 6.450 820,092 -0.03(-0.46%)
Jun 23, 2011 6.330 6.500 6.280 6.480 163,507 +0.06(+0.93%)
Jun 22, 2011 6.410 6.480 6.400 6.420 141,796 -0.07(-1.08%)
Jun 21, 2011 6.490 6.550 6.370 6.490 221,072 +0.08(+1.25%)
Jun 20, 2011 6.490 6.650 6.370 6.410 187,609 -0.18(-2.73%)
Jun 17, 2011 6.670 6.790 6.520 6.590 359,422 -0.06(-0.90%)
Jun 16, 2011 6.620 6.700 6.510 6.650 384,107 -0.02(-0.30%)
Jun 15, 2011 6.350 6.690 6.350 6.670 339,306 +0.22(+3.41%)
Jun 14, 2011 6.420 6.490 6.350 6.450 173,372 +0.13(+2.06%)
Jun 13, 2011 6.280 6.500 6.220 6.320 235,451 +0.10(+1.61%)
Jun 10, 2011 6.340 6.420 6.120 6.220 213,343 -0.17(-2.66%)
Jun 09, 2011 6.350 6.510 6.266 6.390 334,393 +0.09(+1.43%)
Jun 08, 2011 6.380 6.470 6.220 6.300 235,819 -0.10(-1.56%)
Jun 07, 2011 6.470 6.790 6.375 6.400 242,232 +0.02(+0.31%)
Jun 06, 2011 6.400 6.670 6.370 6.380 388,165 +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.