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 31, 2008 4.750 4.900 4.650 4.850 931,273 +0.08(+1.68%)
Jan 30, 2008 4.710 4.870 4.700 4.770 405,203 +0.05(+1.06%)
Jan 29, 2008 5.180 5.250 4.690 4.720 712,533 -0.02(-0.42%)
Jan 28, 2008 4.660 4.800 4.570 4.740 322,539 +0.10(+2.16%)
Jan 25, 2008 4.550 4.780 4.510 4.640 190,425 +0.15(+3.34%)
Jan 24, 2008 4.740 4.890 4.490 4.490 218,167 -0.24(-5.07%)
Jan 23, 2008 4.500 4.740 4.440 4.730 462,708 +0.13(+2.83%)
Jan 22, 2008 4.820 4.930 4.500 4.600 279,786 -0.33(-6.69%)
Jan 21, 2008 4.830 5.030 4.560 4.930 689,892 +0.00(+0.00%)
Jan 18, 2008 4.830 5.030 4.560 4.930 689,892 +0.18(+3.79%)
Jan 17, 2008 4.800 4.860 4.630 4.750 497,373 -0.04(-0.84%)
Jan 16, 2008 4.700 5.020 4.580 4.790 425,524 +0.10(+2.13%)
Jan 15, 2008 4.500 4.730 4.410 4.690 742,555 +0.12(+2.63%)
Jan 14, 2008 4.510 4.610 4.400 4.570 479,024 +0.06(+1.33%)
Jan 11, 2008 4.570 4.570 4.420 4.510 345,936 -0.01(-0.22%)
Jan 10, 2008 4.280 4.640 4.210 4.520 1,482,786 +0.19(+4.39%)
Jan 09, 2008 4.680 4.793 4.040 4.330 1,631,044 -0.69(-13.75%)
Jan 08, 2008 5.530 5.620 4.720 5.020 3,533,053 -0.56(-10.04%)
Jan 07, 2008 5.840 5.900 5.550 5.580 565,535 -0.22(-3.79%)
Jan 04, 2008 5.690 5.830 5.630 5.800 278,584 +0.02(+0.35%)
Jan 03, 2008 5.940 6.090 5.720 5.780 292,496 -0.07(-1.20%)
Jan 02, 2008 5.770 5.950 5.650 5.850 295,552 +0.05(+0.86%)
Jan 01, 2008 5.690 5.840 5.650 5.800 212,576 +0.00(+0.00%)
Dec 31, 2007 5.690 5.840 5.650 5.800 212,576 +0.05(+0.87%)
Dec 28, 2007 5.880 5.930 5.720 5.750 193,543 -0.10(-1.71%)
Dec 27, 2007 6.020 6.100 5.850 5.850 287,131 -0.22(-3.62%)
Dec 26, 2007 6.190 6.190 6.050 6.070 280,892 -0.12(-1.94%)
Dec 24, 2007 5.980 6.210 5.890 6.190 119,300 +0.15(+2.48%)
Dec 21, 2007 6.040 6.170 5.870 6.040 657,835 +0.09(+1.51%)
Dec 20, 2007 5.980 5.990 5.600 5.950 345,405 +0.04(+0.68%)
Dec 19, 2007 5.970 6.090 5.820 5.910 195,753 -0.06(-1.01%)
Dec 18, 2007 6.090 6.130 5.810 5.970 236,037 -0.03(-0.50%)
Dec 17, 2007 6.000 6.100 5.960 6.000 201,459 -0.05(-0.83%)
Dec 14, 2007 6.100 6.230 6.000 6.050 306,700 -0.13(-2.10%)
Dec 13, 2007 6.130 6.330 6.120 6.180 838,955 -0.04(-0.64%)
Dec 12, 2007 6.410 6.450 6.090 6.220 352,459 -0.03(-0.48%)
Dec 11, 2007 6.530 6.630 6.160 6.250 796,949 -0.23(-3.55%)
Dec 10, 2007 6.500 6.580 6.380 6.480 269,146 -0.03(-0.46%)
Dec 07, 2007 6.530 6.540 6.400 6.510 394,036 +0.01(+0.15%)
Dec 06, 2007 6.400 6.610 6.370 6.500 315,331 +0.07(+1.09%)
Dec 05, 2007 6.480 6.680 6.400 6.430 246,669 +0.02(+0.31%)
Dec 04, 2007 6.620 6.770 6.400 6.410 261,669 +0.02(+0.31%)
Dec 03, 2007 6.490 6.490 6.310 6.390 272,895 -0.10(-1.54%)
Nov 30, 2007 6.730 6.870 6.438 6.490 357,076 -0.27(-3.99%)
Nov 29, 2007 6.620 6.930 6.350 6.760 1,042,320 -0.41(-5.72%)
Nov 28, 2007 6.860 7.470 6.840 7.170 332,077 +0.39(+5.75%)
Nov 27, 2007 6.760 6.850 6.640 6.780 203,721 +0.04(+0.59%)
Nov 26, 2007 6.880 6.900 6.580 6.740 228,868 -0.16(-2.32%)
Nov 23, 2007 6.890 7.050 6.770 6.900 55,384 +0.08(+1.17%)
Nov 21, 2007 7.050 7.050 6.820 6.820 157,857 -0.27(-3.81%)
Nov 20, 2007 6.930 7.160 6.800 7.090 200,765 +0.14(+2.01%)
Nov 19, 2007 7.120 7.140 6.900 6.950 215,611 -0.25(-3.47%)
Nov 16, 2007 7.260 7.290 6.980 7.200 230,985 +0.04(+0.56%)
Nov 15, 2007 7.280 7.380 7.050 7.160 198,524 -0.17(-2.32%)
Nov 14, 2007 7.120 7.370 7.060 7.330 275,134 +0.25(+3.53%)
Nov 13, 2007 7.170 7.190 6.950 7.080 145,274 -0.01(-0.14%)
Nov 12, 2007 7.080 7.340 7.000 7.090 121,937 +0.02(+0.28%)
Nov 09, 2007 7.180 7.210 6.810 7.070 335,903 -0.15(-2.08%)
Nov 08, 2007 7.050 7.260 6.960 7.220 449,754 +0.23(+3.29%)
Nov 07, 2007 7.150 7.230 6.950 6.990 503,601 -0.25(-3.45%)
Nov 06, 2007 7.590 7.595 7.185 7.240 349,405 -0.35(-4.61%)
Nov 05, 2007 7.690 7.840 7.490 7.590 171,111 -0.16(-2.06%)
Nov 02, 2007 7.670 7.950 7.580 7.750 207,550 +0.20(+2.65%)
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.