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 (%)
Jul 31, 2008 3.760 3.850 3.760 3.790 218,016 -0.02(-0.52%)
Jul 30, 2008 3.850 3.880 3.730 3.810 99,974 -0.01(-0.26%)
Jul 29, 2008 3.820 3.870 3.700 3.820 121,331 +0.02(+0.53%)
Jul 28, 2008 3.830 3.990 3.690 3.800 97,336 -0.03(-0.78%)
Jul 25, 2008 3.780 3.920 3.720 3.830 140,717 +0.09(+2.41%)
Jul 24, 2008 3.820 3.950 3.700 3.740 140,359 -0.05(-1.32%)
Jul 23, 2008 3.880 3.970 3.790 3.790 241,516 -0.09(-2.32%)
Jul 22, 2008 3.890 3.994 3.780 3.880 249,672 -0.02(-0.51%)
Jul 21, 2008 3.930 4.020 3.850 3.900 255,662 -0.01(-0.26%)
Jul 18, 2008 3.980 4.040 3.780 3.910 100,514 -0.07(-1.76%)
Jul 17, 2008 3.940 4.060 3.840 3.980 136,638 +0.06(+1.53%)
Jul 16, 2008 3.680 3.970 3.620 3.920 227,503 +0.26(+7.10%)
Jul 15, 2008 3.560 4.030 3.410 3.660 248,698 +0.04(+1.10%)
Jul 14, 2008 3.790 3.820 3.540 3.620 204,811 -0.16(-4.23%)
Jul 11, 2008 3.470 3.780 3.425 3.780 184,426 +0.27(+7.69%)
Jul 10, 2008 3.360 3.530 3.280 3.510 233,546 +0.13(+3.85%)
Jul 09, 2008 3.410 3.680 3.350 3.380 311,808 -0.04(-1.17%)
Jul 08, 2008 3.150 3.420 3.102 3.420 120,800 +0.26(+8.23%)
Jul 07, 2008 3.150 3.190 3.060 3.160 134,445 +0.06(+1.94%)
Jul 04, 2008 3.100 3.200 3.070 3.100 84,769 +0.00(+0.00%)
Jul 03, 2008 3.100 3.200 3.070 3.100 84,769 +0.00(+0.00%)
Jul 02, 2008 3.150 3.230 3.030 3.100 192,504 -0.06(-1.90%)
Jul 01, 2008 3.220 3.360 3.100 3.160 166,978 -0.09(-2.77%)
Jun 30, 2008 3.470 3.510 3.250 3.250 248,401 -0.15(-4.41%)
Jun 27, 2008 3.660 3.660 3.394 3.400 631,132 -0.26(-7.10%)
Jun 26, 2008 3.800 3.800 3.620 3.660 108,705 -0.18(-4.69%)
Jun 25, 2008 3.650 3.840 3.595 3.840 133,126 +0.19(+5.21%)
Jun 24, 2008 3.810 3.980 3.650 3.650 127,785 -0.20(-5.19%)
Jun 23, 2008 3.980 4.040 3.760 3.850 116,075 -0.12(-3.02%)
Jun 20, 2008 4.070 4.190 3.800 3.970 417,818 -0.13(-3.17%)
Jun 19, 2008 3.980 4.100 3.840 4.100 116,787 +0.12(+3.02%)
Jun 18, 2008 4.010 4.100 3.810 3.980 167,063 -0.09(-2.21%)
Jun 17, 2008 4.050 4.114 3.950 4.070 131,888 +0.04(+0.99%)
Jun 16, 2008 3.860 4.100 3.840 4.030 184,165 +0.17(+4.40%)
Jun 13, 2008 3.700 3.880 3.590 3.860 119,468 +0.21(+5.75%)
Jun 12, 2008 3.670 3.690 3.580 3.650 227,384 +0.02(+0.55%)
Jun 11, 2008 3.650 3.780 3.610 3.630 206,857 -0.03(-0.82%)
Jun 10, 2008 3.780 3.980 3.660 3.660 204,349 -0.29(-7.34%)
Jun 09, 2008 4.120 4.200 3.840 3.950 249,848 -0.19(-4.59%)
Jun 06, 2008 4.310 4.350 4.050 4.140 157,026 -0.21(-4.83%)
Jun 05, 2008 4.120 4.490 4.120 4.350 273,289 +0.23(+5.58%)
Jun 04, 2008 4.140 4.350 4.000 4.120 343,056 -0.03(-0.72%)
Jun 03, 2008 4.290 4.470 4.050 4.150 570,659 -0.15(-3.49%)
Jun 02, 2008 4.280 4.300 3.960 4.300 463,087 +0.02(+0.47%)
May 30, 2008 4.110 4.350 4.110 4.280 627,208 +0.17(+4.14%)
May 29, 2008 3.910 4.160 3.880 4.110 462,543 +0.17(+4.31%)
May 28, 2008 4.010 4.080 3.740 3.940 282,274 -0.05(-1.25%)
May 27, 2008 3.990 4.090 3.880 3.990 226,907 +0.01(+0.25%)
May 26, 2008 4.020 4.160 3.830 3.980 131,124 +0.00(+0.00%)
May 23, 2008 4.020 4.160 3.830 3.980 131,124 -0.07(-1.73%)
May 22, 2008 3.910 4.180 3.860 4.050 163,837 +0.15(+3.85%)
May 21, 2008 3.940 4.050 3.800 3.900 218,531 -0.05(-1.27%)
May 20, 2008 3.950 4.190 3.870 3.950 380,013 -0.04(-1.00%)
May 19, 2008 3.960 4.290 3.910 3.990 332,775 -0.01(-0.25%)
May 16, 2008 4.150 4.290 3.960 4.000 323,710 -0.10(-2.44%)
May 15, 2008 4.140 4.550 4.010 4.100 534,466 -0.05(-1.20%)
May 14, 2008 4.240 4.310 4.080 4.150 256,856 -0.10(-2.35%)
May 13, 2008 4.130 4.310 3.900 4.250 426,345 +0.13(+3.16%)
May 12, 2008 3.940 4.220 3.940 4.120 790,965 +0.20(+5.10%)
May 09, 2008 3.760 3.940 3.720 3.920 153,205 +0.08(+2.08%)
May 08, 2008 3.730 3.860 3.650 3.840 398,951 +0.12(+3.23%)
May 07, 2008 3.830 3.840 3.680 3.720 317,793 -0.12(-3.12%)
May 06, 2008 3.800 3.950 3.770 3.840 107,504 +0.01(+0.26%)
May 05, 2008 4.000 4.000 3.770 3.830 216,462 -0.13(-3.28%)
May 02, 2008 3.720 4.000 3.720 3.960 203,733 +0.02(+0.51%)
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.