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 (%)
Feb 28, 2006 5.490 5.560 5.350 5.380 125,435 -0.11(-2.00%)
Feb 27, 2006 5.280 5.560 5.250 5.490 196,871 +0.26(+4.97%)
Feb 24, 2006 5.130 5.260 5.050 5.230 225,360 +0.05(+0.97%)
Feb 23, 2006 5.240 5.260 5.160 5.180 253,205 -0.11(-2.08%)
Feb 22, 2006 5.480 5.480 5.280 5.290 235,523 -0.21(-3.82%)
Feb 21, 2006 5.800 5.880 5.490 5.500 118,436 -0.25(-4.35%)
Feb 17, 2006 5.930 5.970 5.650 5.750 148,533 -0.17(-2.87%)
Feb 16, 2006 5.710 5.920 5.670 5.920 151,200 +0.27(+4.78%)
Feb 15, 2006 5.500 5.650 5.440 5.650 147,964 +0.17(+3.10%)
Feb 14, 2006 5.360 5.510 5.280 5.480 89,081 +0.16(+3.01%)
Feb 13, 2006 5.110 5.350 5.110 5.320 337,533 +0.15(+2.90%)
Feb 10, 2006 5.100 5.250 5.040 5.170 135,315 +0.07(+1.37%)
Feb 09, 2006 5.250 5.340 5.050 5.100 260,737 -0.18(-3.41%)
Feb 08, 2006 5.360 5.360 5.210 5.280 141,186 +0.00(+0.00%)
Feb 07, 2006 5.350 5.400 5.280 5.280 130,815 -0.10(-1.86%)
Feb 06, 2006 5.440 5.450 5.370 5.380 69,332 -0.09(-1.65%)
Feb 03, 2006 5.460 5.550 5.400 5.470 96,757 +0.00(+0.00%)
Feb 02, 2006 5.390 5.600 5.390 5.470 183,687 +0.16(+3.01%)
Feb 01, 2006 5.380 5.390 5.260 5.310 113,617 -0.07(-1.30%)
Jan 31, 2006 5.310 5.400 5.170 5.380 182,750 +0.02(+0.37%)
Jan 30, 2006 5.500 5.500 5.270 5.360 96,382 -0.11(-2.01%)
Jan 27, 2006 5.420 5.510 5.330 5.470 143,128 +0.08(+1.48%)
Jan 26, 2006 5.360 5.450 5.270 5.390 121,573 +0.11(+2.08%)
Jan 25, 2006 5.290 5.360 5.200 5.280 73,921 +0.00(+0.00%)
Jan 24, 2006 5.200 5.340 5.200 5.280 120,020 +0.06(+1.15%)
Jan 23, 2006 5.400 5.480 5.180 5.220 158,162 -0.17(-3.15%)
Jan 20, 2006 5.540 5.600 5.330 5.390 121,819 -0.11(-2.00%)
Jan 19, 2006 5.750 5.830 5.480 5.500 193,115 -0.23(-4.01%)
Jan 18, 2006 5.450 5.750 5.450 5.730 356,721 +0.21(+3.80%)
Jan 17, 2006 5.460 5.580 5.370 5.520 224,730 +0.06(+1.10%)
Jan 13, 2006 5.740 5.740 5.330 5.460 297,186 -0.24(-4.21%)
Jan 12, 2006 5.900 5.920 5.520 5.700 189,100 -0.24(-4.04%)
Jan 11, 2006 6.060 6.130 5.910 5.940 147,088 -0.15(-2.46%)
Jan 10, 2006 5.980 6.100 5.970 6.090 144,931 +0.06(+1.00%)
Jan 09, 2006 6.010 6.060 5.900 6.030 107,761 -0.04(-0.66%)
Jan 06, 2006 6.050 6.100 5.990 6.070 370,718 +0.05(+0.83%)
Jan 05, 2006 6.000 6.050 6.000 6.020 80,338 -0.03(-0.50%)
Jan 04, 2006 6.150 6.280 5.960 6.050 402,310 -0.20(-3.20%)
Jan 03, 2006 6.140 6.250 5.960 6.250 141,694 +0.13(+2.12%)
Dec 30, 2005 6.250 6.250 6.080 6.120 123,893 -0.13(-2.08%)
Dec 29, 2005 6.110 6.350 6.110 6.250 104,120 +0.12(+1.96%)
Dec 28, 2005 6.160 6.230 6.120 6.130 74,600 -0.09(-1.45%)
Dec 27, 2005 6.220 6.390 6.220 6.220 95,200 -0.03(-0.48%)
Dec 23, 2005 6.230 6.280 6.120 6.250 99,789 +0.08(+1.30%)
Dec 22, 2005 6.120 6.440 6.060 6.170 149,527 +0.00(+0.00%)
Dec 21, 2005 6.210 6.260 6.050 6.170 191,123 +0.02(+0.33%)
Dec 20, 2005 6.290 6.370 6.120 6.150 141,875 -0.23(-3.61%)
Dec 19, 2005 6.600 6.690 6.310 6.380 183,282 -0.23(-3.48%)
Dec 16, 2005 6.640 6.830 6.610 6.610 331,519 +0.01(+0.15%)
Dec 15, 2005 6.720 6.720 6.500 6.600 194,727 -0.15(-2.22%)
Dec 14, 2005 6.920 6.990 6.700 6.750 192,883 -0.21(-3.02%)
Dec 13, 2005 6.960 7.010 6.880 6.960 92,430 -0.03(-0.43%)
Dec 12, 2005 7.180 7.250 6.990 6.990 121,802 -0.21(-2.98%)
Dec 09, 2005 7.110 7.280 7.110 7.205 37,888 +0.05(+0.77%)
Dec 08, 2005 7.080 7.220 7.080 7.150 56,144 +0.04(+0.56%)
Dec 07, 2005 7.180 7.190 7.050 7.110 115,328 -0.05(-0.70%)
Dec 06, 2005 7.090 7.200 6.950 7.160 43,742 +0.03(+0.42%)
Dec 05, 2005 7.220 7.220 6.970 7.130 75,288 -0.04(-0.56%)
Dec 02, 2005 7.170 7.290 7.050 7.170 59,685 -0.03(-0.42%)
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.