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 (%)
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%)
Nov 03, 2003 5.260 5.260 5.070 5.080 134,620 -0.12(-2.31%)
Oct 31, 2003 5.250 5.250 4.980 5.200 219,961 +0.05(+0.97%)
Oct 30, 2003 5.000 5.240 5.060 5.150 152,782 +0.15(+3.00%)
Oct 29, 2003 5.130 5.180 4.950 5.000 92,975 -0.09(-1.69%)
Oct 28, 2003 5.320 5.320 5.000 5.086 181,237 -0.12(-2.38%)
Oct 27, 2003 5.180 5.290 5.040 5.210 246,000 +0.16(+3.17%)
Oct 24, 2003 4.650 5.350 4.650 5.050 429,800 +0.46(+10.02%)
Oct 23, 2003 5.010 5.040 4.400 4.590 366,000 -0.46(-9.11%)
Oct 22, 2003 5.400 5.400 5.050 5.050 111,100 -0.35(-6.48%)
Oct 21, 2003 5.290 5.430 5.200 5.400 102,128 +0.12(+2.27%)
Oct 20, 2003 5.250 5.440 5.160 5.280 153,973 -0.15(-2.76%)
Oct 17, 2003 5.301 5.500 5.190 5.430 187,680 +0.11(+2.07%)
Oct 16, 2003 5.430 5.630 5.340 5.320 159,705 -0.11(-2.03%)
Oct 15, 2003 5.650 5.670 5.280 5.430 223,341 -0.12(-2.16%)
Oct 14, 2003 5.300 5.650 5.260 5.550 318,068 +0.25(+4.72%)
Oct 13, 2003 5.330 5.760 5.260 5.300 425,269 -0.16(-2.93%)
Oct 10, 2003 5.080 5.500 4.900 5.460 291,590 +0.41(+8.12%)
Oct 09, 2003 4.710 5.220 4.680 5.050 614,423 +0.32(+6.77%)
Oct 08, 2003 4.600 4.740 4.510 4.730 269,187 +0.12(+2.60%)
Oct 07, 2003 4.700 4.700 4.450 4.610 101,601 +0.02(+0.44%)
Oct 06, 2003 4.650 4.780 4.500 4.590 71,332 +0.04(+0.88%)
Oct 03, 2003 4.800 4.800 4.510 4.550 197,710 -0.15(-3.19%)
Oct 02, 2003 4.690 4.770 4.580 4.700 210,249 +0.12(+2.62%)
Oct 01, 2003 4.680 4.790 4.580 4.580 453,824 -0.02(-0.43%)
Sep 30, 2003 4.320 4.600 4.250 4.600 188,456 +0.46(+11.11%)
Sep 29, 2003 4.210 4.450 4.130 4.140 113,406 -0.06(-1.43%)
Sep 26, 2003 4.140 4.430 4.140 4.200 194,993 -0.06(-1.41%)
Sep 25, 2003 4.380 4.430 4.210 4.260 165,507 -0.07(-1.62%)
Sep 24, 2003 4.520 4.650 4.300 4.330 443,701 -0.19(-4.20%)
Sep 23, 2003 4.520 4.700 4.480 4.520 355,123 +0.16(+3.67%)
Sep 22, 2003 4.650 4.650 4.360 4.360 487,252 -0.21(-4.60%)
Sep 19, 2003 4.570 4.640 4.332 4.570 274,214 +0.07(+1.56%)
Sep 18, 2003 4.650 4.650 4.460 4.500 263,452 -0.10(-2.17%)
Sep 17, 2003 4.600 4.730 4.500 4.600 374,385 +0.10(+2.22%)
Sep 16, 2003 4.470 4.670 4.400 4.500 253,699 +0.15(+3.45%)
Sep 15, 2003 4.550 4.550 4.300 4.350 279,400 +0.13(+3.08%)
Sep 12, 2003 4.270 4.400 4.200 4.220 150,900 -0.10(-2.31%)
Sep 11, 2003 4.340 4.400 4.230 4.320 164,500 -0.03(-0.69%)
Sep 10, 2003 4.650 4.650 4.050 4.350 339,800 -0.15(-3.33%)
Sep 09, 2003 4.840 4.940 4.495 4.500 879,200 -0.12(-2.60%)
Sep 08, 2003 4.660 4.730 4.520 4.620 219,800 +0.02(+0.43%)
Sep 05, 2003 4.820 4.870 4.570 4.600 186,722 -0.22(-4.56%)
Sep 04, 2003 4.110 4.940 4.110 4.820 405,800 +0.59(+13.95%)
Sep 03, 2003 4.060 4.330 4.030 4.230 149,000 +0.17(+4.19%)
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.