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, 2013 3.060 3.070 2.950 2.950 0 -0.12(-3.91%)
Apr 29, 2013 3.020 3.100 3.000 3.070 224,012 +0.05(+1.66%)
Apr 26, 2013 3.030 3.080 3.010 3.020 208,949 -0.06(-1.95%)
Apr 25, 2013 3.000 3.100 2.850 3.080 306,605 +0.08(+2.67%)
Apr 24, 2013 3.040 3.040 2.930 3.000 162,130 -0.05(-1.64%)
Apr 23, 2013 2.960 3.050 2.840 3.050 454,023 +0.13(+4.45%)
Apr 22, 2013 2.980 3.020 2.880 2.920 225,507 -0.06(-2.01%)
Apr 19, 2013 2.960 2.990 2.900 2.980 419,469 +0.01(+0.34%)
Apr 18, 2013 2.870 2.990 2.860 2.970 593,483 +0.13(+4.58%)
Apr 17, 2013 2.750 2.850 2.750 2.840 397,688 +0.08(+2.90%)
Apr 16, 2013 2.750 2.770 2.710 2.760 170,951 +0.04(+1.47%)
Apr 15, 2013 2.810 2.820 2.720 2.720 432,691 -0.11(-3.89%)
Apr 12, 2013 2.850 2.870 2.760 2.830 181,705 -0.04(-1.39%)
Apr 11, 2013 2.810 2.890 2.780 2.870 281,083 +0.05(+1.77%)
Apr 10, 2013 2.750 2.820 2.750 2.820 232,278 +0.07(+2.55%)
Apr 09, 2013 2.750 2.790 2.700 2.750 785,916 -0.02(-0.72%)
Apr 08, 2013 2.750 2.770 2.720 2.770 384,689 +0.02(+0.73%)
Apr 05, 2013 2.700 2.770 2.700 2.750 805,328 -0.02(-0.72%)
Apr 04, 2013 2.760 2.770 2.700 2.770 266,023 +0.02(+0.73%)
Apr 03, 2013 2.680 2.775 2.670 2.750 559,913 +0.09(+3.38%)
Apr 02, 2013 2.670 2.680 2.630 2.660 325,571 +0.02(+0.76%)
Apr 01, 2013 2.580 2.650 2.570 2.640 428,458 +0.05(+1.93%)
Mar 28, 2013 2.610 2.635 2.550 2.590 288,795 +0.02(+0.78%)
Mar 27, 2013 2.550 2.615 2.550 2.570 213,434 +0.00(+0.00%)
Mar 26, 2013 2.610 2.650 2.550 2.570 273,681 -0.03(-1.15%)
Mar 25, 2013 2.600 2.630 2.570 2.600 397,308 +0.00(+0.00%)
Mar 22, 2013 2.570 2.620 2.560 2.600 468,959 +0.04(+1.56%)
Mar 21, 2013 2.570 2.580 2.550 2.560 248,627 -0.04(-1.54%)
Mar 20, 2013 2.600 2.640 2.565 2.600 311,570 +0.01(+0.39%)
Mar 19, 2013 2.580 2.640 2.525 2.590 839,017 +0.01(+0.39%)
Mar 18, 2013 2.550 2.650 2.540 2.580 396,095 +0.03(+1.18%)
Mar 15, 2013 2.500 2.570 2.460 2.550 566,367 +0.05(+2.00%)
Mar 14, 2013 2.550 2.620 2.470 2.500 391,473 -0.06(-2.34%)
Mar 13, 2013 2.570 2.610 2.510 2.560 210,265 -0.02(-0.78%)
Mar 12, 2013 2.740 2.780 2.550 2.580 447,892 -0.20(-7.19%)
Mar 11, 2013 2.780 2.815 2.650 2.780 231,610 -0.02(-0.71%)
Mar 08, 2013 2.780 2.810 2.660 2.800 365,424 +0.06(+2.19%)
Mar 07, 2013 2.620 2.750 2.560 2.740 325,059 +0.11(+4.18%)
Mar 06, 2013 2.680 2.740 2.570 2.630 287,818 -0.06(-2.23%)
Mar 05, 2013 2.650 2.760 2.550 2.690 557,038 +0.06(+2.28%)
Mar 04, 2013 2.570 2.640 2.500 2.630 363,796 +0.05(+1.94%)
Mar 01, 2013 2.430 2.580 2.420 2.580 305,546 +0.12(+4.88%)
Feb 28, 2013 2.430 2.480 2.390 2.460 285,026 +0.06(+2.50%)
Feb 27, 2013 2.350 2.430 2.350 2.400 188,014 +0.07(+3.00%)
Feb 26, 2013 2.380 2.460 2.310 2.330 305,562 -0.03(-1.27%)
Feb 25, 2013 2.410 2.450 2.360 2.360 237,767 -0.02(-0.84%)
Feb 22, 2013 2.460 2.480 2.350 2.380 394,432 -0.06(-2.46%)
Feb 21, 2013 2.550 2.560 2.430 2.440 573,776 -0.09(-3.56%)
Feb 20, 2013 2.530 2.580 2.500 2.530 262,125 +0.00(+0.00%)
Feb 19, 2013 2.500 2.530 2.480 2.530 506,144 +0.05(+2.02%)
Feb 15, 2013 2.570 2.570 2.480 2.480 266,480 -0.06(-2.36%)
Feb 14, 2013 2.500 2.560 2.480 2.540 195,221 +0.02(+0.79%)
Feb 13, 2013 2.530 2.600 2.480 2.520 332,356 -0.03(-1.18%)
Feb 12, 2013 2.480 2.550 2.480 2.550 1,150,469 +0.06(+2.41%)
Feb 11, 2013 2.460 2.540 2.455 2.490 368,067 +0.02(+0.81%)
Feb 08, 2013 2.550 2.550 2.450 2.470 982,209 -0.05(-1.98%)
Feb 07, 2013 2.560 2.640 2.510 2.520 265,644 -0.05(-1.95%)
Feb 06, 2013 2.550 2.610 2.530 2.570 177,280 +0.05(+1.98%)
Feb 04, 2013 2.570 2.590 2.515 2.520 180,274 -0.08(-3.26%)
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.