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, 2014 1.640 1.640 1.570 1.620 145,078 -0.02(-1.22%)
Apr 29, 2014 1.600 1.660 1.580 1.640 174,118 +0.06(+3.80%)
Apr 28, 2014 1.630 1.670 1.550 1.580 270,369 -0.03(-1.86%)
Apr 25, 2014 1.650 1.680 1.610 1.610 219,363 -0.05(-3.01%)
Apr 24, 2014 1.690 1.710 1.650 1.660 188,380 -0.02(-1.19%)
Apr 23, 2014 1.750 1.760 1.660 1.680 212,391 -0.07(-4.00%)
Apr 22, 2014 1.660 1.780 1.650 1.750 374,688 +0.08(+4.79%)
Apr 21, 2014 1.650 1.700 1.630 1.670 362,841 +0.01(+0.60%)
Apr 17, 2014 1.690 1.660 1.660 1.660 530,600 -0.05(-2.92%)
Apr 16, 2014 1.760 1.770 1.690 1.710 250,333 -0.02(-1.16%)
Apr 15, 2014 1.830 1.830 1.700 1.730 527,740 -0.08(-4.42%)
Apr 14, 2014 1.860 1.890 1.800 1.810 274,543 -0.04(-2.16%)
Apr 11, 2014 1.850 1.930 1.850 1.850 322,005 -0.03(-1.60%)
Apr 10, 2014 1.980 1.980 1.860 1.880 437,299 -0.11(-5.53%)
Apr 09, 2014 2.000 2.040 1.960 1.990 441,180 -0.01(-0.50%)
Apr 08, 2014 1.940 2.020 1.860 2.000 529,170 +0.11(+5.82%)
Apr 07, 2014 1.940 1.960 1.880 1.890 347,539 -0.05(-2.58%)
Apr 04, 2014 2.000 2.000 1.930 1.940 414,793 -0.04(-2.02%)
Apr 03, 2014 2.010 2.020 1.980 1.980 193,280 -0.04(-1.98%)
Apr 02, 2014 2.030 2.050 1.990 2.020 208,119 -0.02(-0.98%)
Apr 01, 2014 2.040 2.081 2.000 2.040 291,779 -0.01(-0.49%)
Mar 31, 2014 2.030 2.060 1.980 2.050 278,652 +0.02(+0.99%)
Mar 28, 2014 2.040 2.040 1.970 2.030 564,466 -0.03(-1.46%)
Mar 27, 2014 2.010 2.100 2.000 2.060 352,373 +0.05(+2.49%)
Mar 26, 2014 2.040 2.060 2.000 2.010 365,260 -0.02(-0.99%)
Mar 25, 2014 2.060 2.125 2.010 2.030 522,654 -0.04(-1.93%)
Mar 24, 2014 2.200 2.200 2.060 2.070 328,021 -0.10(-4.61%)
Mar 21, 2014 2.170 2.170 2.120 2.170 417,138 +0.02(+0.70%)
Mar 20, 2014 2.180 2.180 2.142 2.155 279,430 -0.02(-0.69%)
Mar 19, 2014 2.130 2.180 2.130 2.170 222,149 +0.03(+1.40%)
Mar 18, 2014 2.100 2.160 2.100 2.140 294,983 +0.03(+1.42%)
Mar 17, 2014 2.170 2.180 2.090 2.110 248,931 -0.03(-1.40%)
Mar 14, 2014 2.060 2.180 2.050 2.140 369,685 +0.07(+3.38%)
Mar 13, 2014 2.120 2.150 2.040 2.070 239,003 -0.07(-3.27%)
Mar 12, 2014 2.030 2.140 2.000 2.140 383,942 +0.10(+4.90%)
Mar 11, 2014 2.150 2.180 2.040 2.040 614,635 -0.12(-5.56%)
Mar 10, 2014 2.170 2.170 2.110 2.160 340,295 -0.02(-0.92%)
Mar 07, 2014 2.240 2.240 2.170 2.180 161,902 -0.05(-2.24%)
Mar 06, 2014 2.250 2.265 2.200 2.230 253,025 -0.03(-1.33%)
Mar 05, 2014 2.290 2.290 2.230 2.260 240,243 -0.05(-2.16%)
Mar 04, 2014 2.230 2.310 2.224 2.310 405,508 +0.08(+3.59%)
Mar 03, 2014 2.230 2.250 2.000 2.230 440,500 -0.02(-0.89%)
Feb 28, 2014 2.320 2.330 2.210 2.250 253,341 -0.03(-1.32%)
Feb 27, 2014 2.300 2.340 2.235 2.280 185,308 -0.02(-0.87%)
Feb 26, 2014 2.310 2.370 2.280 2.300 268,244 +0.00(+0.00%)
Feb 25, 2014 2.290 2.320 2.250 2.300 192,269 +0.02(+0.88%)
Feb 24, 2014 2.280 2.300 2.230 2.280 152,552 +0.05(+2.24%)
Feb 21, 2014 2.300 2.300 2.230 2.230 300,281 -0.05(-2.19%)
Feb 20, 2014 2.210 2.300 2.180 2.280 250,758 +0.06(+2.70%)
Feb 19, 2014 2.260 2.270 2.200 2.220 303,754 -0.04(-1.77%)
Feb 18, 2014 2.240 2.270 2.200 2.260 251,524 +0.05(+2.26%)
Feb 14, 2014 2.250 2.210 2.210 2.210 234,500 -0.03(-1.34%)
Feb 13, 2014 2.200 2.260 2.180 2.240 208,158 +0.02(+0.90%)
Feb 12, 2014 2.230 2.230 2.190 2.220 187,946 -0.01(-0.45%)
Feb 11, 2014 2.190 2.240 2.150 2.230 199,573 +0.03(+1.36%)
Feb 10, 2014 2.240 2.250 2.170 2.200 221,800 -0.04(-1.79%)
Feb 07, 2014 2.140 2.270 2.140 2.240 339,660 +0.08(+3.70%)
Feb 06, 2014 2.140 2.190 2.140 2.160 162,396 +0.02(+0.93%)
Feb 05, 2014 2.230 2.230 2.120 2.140 356,856 -0.08(-3.60%)
Feb 04, 2014 2.130 2.240 2.130 2.220 250,465 +0.08(+3.74%)
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.