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 (%)
Apr 30, 2010 6.730 6.780 6.370 6.370 444,587 -0.38(-5.63%)
Apr 29, 2010 6.490 6.760 6.430 6.750 397,598 +0.26(+4.01%)
Apr 28, 2010 6.380 6.718 6.380 6.490 316,644 +0.12(+1.88%)
Apr 27, 2010 6.580 6.650 6.320 6.370 555,535 -0.27(-4.07%)
Apr 26, 2010 6.710 6.850 6.610 6.640 723,428 -0.03(-0.45%)
Apr 23, 2010 6.210 6.780 6.210 6.670 832,490 +0.46(+7.41%)
Apr 22, 2010 6.020 6.240 5.940 6.210 286,640 +0.15(+2.48%)
Apr 21, 2010 6.210 6.260 6.020 6.060 283,548 -0.16(-2.57%)
Apr 20, 2010 6.130 6.230 6.050 6.220 293,156 +0.10(+1.63%)
Apr 19, 2010 6.160 6.270 6.080 6.120 585,088 -0.06(-0.97%)
Apr 16, 2010 6.220 6.290 6.160 6.180 553,808 -0.04(-0.64%)
Apr 15, 2010 6.340 6.340 6.190 6.220 470,213 -0.13(-2.05%)
Apr 14, 2010 6.290 6.360 6.240 6.350 380,943 +0.07(+1.11%)
Apr 13, 2010 6.300 6.350 6.220 6.280 442,006 -0.06(-0.95%)
Apr 12, 2010 6.200 6.360 6.170 6.340 598,611 +0.00(+0.00%)
Apr 09, 2010 6.460 6.470 6.210 6.340 733,268 -0.10(-1.55%)
Apr 08, 2010 6.430 6.500 6.200 6.440 1,217,160 +0.00(+0.00%)
Apr 07, 2010 6.310 6.490 6.130 6.440 1,257,357 +0.10(+1.58%)
Apr 06, 2010 6.090 6.450 6.070 6.340 1,786,722 +0.20(+3.26%)
Apr 05, 2010 5.890 6.350 5.850 6.140 3,966,435 +0.35(+6.04%)
Apr 01, 2010 5.710 5.790 5.790 5.790 5,260,000 +0.07(+1.22%)
Mar 31, 2010 6.040 7.490 5.710 5.720 47,239,464 +2.22(+63.43%)
Mar 30, 2010 3.320 3.520 3.320 3.500 125,100 +0.19(+5.74%)
Mar 29, 2010 3.430 3.430 3.280 3.310 98,088 -0.10(-2.93%)
Mar 26, 2010 3.490 3.650 3.400 3.410 52,530 -0.06(-1.73%)
Mar 25, 2010 3.600 3.700 3.440 3.470 177,150 -0.10(-2.80%)
Mar 24, 2010 3.640 3.800 3.560 3.570 72,813 -0.10(-2.72%)
Mar 23, 2010 3.520 3.690 3.390 3.670 323,737 +0.16(+4.56%)
Mar 22, 2010 3.340 3.520 3.330 3.510 123,175 +0.15(+4.46%)
Mar 19, 2010 3.720 3.720 3.250 3.360 438,282 -0.34(-9.19%)
Mar 18, 2010 3.710 3.710 3.620 3.700 31,151 -0.03(-0.80%)
Mar 17, 2010 3.650 3.760 3.650 3.730 103,946 +0.13(+3.61%)
Mar 16, 2010 3.570 3.640 3.470 3.600 99,370 +0.06(+1.69%)
Mar 15, 2010 3.530 3.800 3.510 3.540 156,271 -0.18(-4.84%)
Mar 12, 2010 3.770 3.770 3.680 3.720 72,601 -0.02(-0.53%)
Mar 11, 2010 3.490 3.800 3.490 3.740 264,206 +0.21(+5.95%)
Mar 10, 2010 3.500 3.590 3.490 3.530 130,895 +0.02(+0.57%)
Mar 09, 2010 3.540 3.540 3.460 3.510 72,743 +0.00(+0.00%)
Mar 08, 2010 3.560 3.590 3.500 3.510 47,896 -0.04(-1.13%)
Mar 05, 2010 3.550 3.590 3.480 3.550 124,912 +0.02(+0.57%)
Mar 04, 2010 3.490 3.540 3.450 3.530 46,894 +0.06(+1.73%)
Mar 03, 2010 3.520 3.600 3.370 3.470 157,402 -0.04(-1.14%)
Mar 02, 2010 3.420 3.550 3.360 3.510 223,268 +0.11(+3.24%)
Mar 01, 2010 3.310 3.410 3.310 3.400 78,933 +0.11(+3.34%)
Feb 26, 2010 3.350 3.380 3.290 3.290 94,180 -0.07(-2.08%)
Feb 25, 2010 3.300 3.380 3.260 3.360 102,506 +0.00(+0.00%)
Feb 24, 2010 3.380 3.430 3.280 3.360 97,044 -0.02(-0.59%)
Feb 23, 2010 3.230 3.390 3.230 3.380 126,123 +0.13(+4.00%)
Feb 22, 2010 3.220 3.260 3.210 3.250 110,141 +0.03(+0.93%)
Feb 19, 2010 3.370 3.390 3.190 3.220 151,416 -0.15(-4.45%)
Feb 18, 2010 3.330 3.370 3.230 3.370 115,426 +0.03(+0.90%)
Feb 17, 2010 3.300 3.350 3.250 3.340 95,434 +0.06(+1.83%)
Feb 16, 2010 3.300 3.340 3.220 3.280 101,279 +0.00(+0.00%)
Feb 12, 2010 3.400 3.280 3.280 3.280 189,700 -0.16(-4.65%)
Feb 11, 2010 3.410 3.450 3.280 3.440 162,662 +0.04(+1.18%)
Feb 10, 2010 3.120 3.400 3.100 3.400 283,115 +0.31(+10.03%)
Feb 09, 2010 3.130 3.130 3.060 3.090 126,276 +0.01(+0.32%)
Feb 08, 2010 3.130 3.130 3.010 3.080 153,731 -0.05(-1.60%)
Feb 05, 2010 3.040 3.160 2.970 3.130 178,468 +0.09(+2.96%)
Feb 04, 2010 3.150 3.260 3.010 3.040 170,524 -0.15(-4.70%)
Feb 03, 2010 3.130 3.280 3.100 3.190 241,177 +0.03(+0.95%)
Feb 02, 2010 3.240 3.240 3.150 3.160 145,468 -0.08(-2.47%)
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.