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 (%)
Aug 29, 2003 4.190 4.190 3.990 4.110 160,500 -0.03(-0.72%)
Aug 28, 2003 4.140 4.170 3.980 4.140 365,400 +0.15(+3.76%)
Aug 27, 2003 4.070 4.180 3.980 3.990 139,000 -0.08(-1.97%)
Aug 26, 2003 4.050 4.090 3.980 4.070 54,300 +0.07(+1.75%)
Aug 25, 2003 4.100 4.150 3.980 4.000 40,300 -0.05(-1.23%)
Aug 22, 2003 4.150 4.220 3.980 4.050 88,000 -0.07(-1.70%)
Aug 21, 2003 4.060 4.150 4.050 4.120 69,500 +0.00(+0.00%)
Aug 20, 2003 3.950 4.128 3.940 4.120 44,200 +0.16(+4.04%)
Aug 19, 2003 4.080 4.100 3.950 3.960 37,400 -0.10(-2.46%)
Aug 18, 2003 3.990 4.060 3.950 4.060 43,600 +0.06(+1.50%)
Aug 15, 2003 4.050 4.180 3.960 4.000 24,500 +0.00(+0.00%)
Aug 14, 2003 4.000 4.100 3.960 4.000 25,500 +0.03(+0.76%)
Aug 13, 2003 3.970 4.050 3.900 3.970 39,800 -0.03(-0.75%)
Aug 12, 2003 3.790 4.020 3.730 4.000 48,900 +0.26(+6.95%)
Aug 11, 2003 3.890 4.000 3.730 3.740 42,200 -0.06(-1.58%)
Aug 08, 2003 3.980 3.980 3.770 3.800 40,000 -0.09(-2.31%)
Aug 07, 2003 4.001 4.010 3.870 3.890 52,900 -0.06(-1.52%)
Aug 06, 2003 4.010 4.100 3.850 3.950 93,800 -0.06(-1.50%)
Aug 05, 2003 4.280 4.280 3.930 4.010 101,000 -0.24(-5.65%)
Aug 04, 2003 4.370 4.370 4.000 4.250 211,800 -0.08(-1.85%)
Aug 01, 2003 4.340 4.370 4.180 4.330 113,000 +0.15(+3.59%)
Jul 31, 2003 4.300 4.350 4.120 4.180 128,800 -0.02(-0.48%)
Jul 30, 2003 4.160 4.250 4.100 4.200 99,100 +0.09(+2.19%)
Jul 29, 2003 4.110 4.250 4.030 4.110 100,200 +0.00(+0.00%)
Jul 28, 2003 4.020 4.180 4.000 4.110 141,500 +0.11(+2.75%)
Jul 25, 2003 3.930 4.020 3.890 4.000 45,200 +0.12(+3.09%)
Jul 24, 2003 4.050 4.110 3.850 3.880 88,000 -0.16(-3.96%)
Jul 23, 2003 4.040 4.150 3.800 4.040 87,200 -0.08(-1.92%)
Jul 22, 2003 4.150 4.220 3.950 4.119 120,800 +0.07(+1.70%)
Jul 21, 2003 4.060 4.200 3.850 4.050 65,800 +0.05(+1.25%)
Jul 18, 2003 3.830 4.100 3.750 4.000 151,000 +0.18(+4.71%)
Jul 17, 2003 4.150 4.190 3.740 3.820 176,700 -0.38(-9.05%)
Jul 16, 2003 4.240 4.280 3.980 4.200 93,500 -0.02(-0.47%)
Jul 15, 2003 4.160 4.350 4.080 4.220 70,900 -0.13(-2.99%)
Jul 14, 2003 4.170 4.360 4.100 4.350 53,000 +0.13(+3.08%)
Jul 11, 2003 4.040 4.290 3.980 4.220 110,465 +0.17(+4.20%)
Jul 10, 2003 4.250 4.300 4.000 4.050 112,500 -0.21(-4.93%)
Jul 09, 2003 4.520 4.540 4.260 4.260 89,000 -0.28(-6.17%)
Jul 08, 2003 4.590 4.590 4.380 4.540 69,500 -0.04(-0.85%)
Jul 07, 2003 4.580 4.590 4.400 4.579 116,100 +0.16(+3.60%)
Jul 03, 2003 4.560 4.630 4.410 4.420 74,100 -0.05(-1.14%)
Jul 02, 2003 4.440 4.650 4.310 4.471 200,000 +0.03(+0.70%)
Jul 01, 2003 4.300 4.490 4.050 4.440 245,000 +0.32(+7.77%)
Jun 30, 2003 3.940 4.450 3.940 4.120 857,400 +0.17(+4.30%)
Jun 27, 2003 4.240 4.350 3.940 3.950 157,653 -0.09(-2.23%)
Jun 26, 2003 3.760 4.400 3.732 4.040 232,600 +0.28(+7.45%)
Jun 25, 2003 3.860 4.040 3.760 3.760 164,600 -0.07(-1.83%)
Jun 24, 2003 3.800 4.200 3.690 3.830 115,400 -0.08(-2.05%)
Jun 23, 2003 4.210 4.400 3.770 3.910 305,300 -0.26(-6.24%)
Jun 20, 2003 4.080 4.450 3.950 4.170 221,300 +0.01(+0.24%)
Jun 19, 2003 4.660 4.670 4.140 4.160 245,800 -0.20(-4.59%)
Jun 18, 2003 4.570 4.860 4.140 4.360 544,800 -0.20(-4.39%)
Jun 17, 2003 5.150 5.150 4.520 4.560 170,800 -0.49(-9.70%)
Jun 16, 2003 5.190 5.380 4.900 5.050 156,400 -0.10(-1.96%)
Jun 13, 2003 5.060 5.450 4.920 5.151 180,100 -0.08(-1.51%)
Jun 12, 2003 5.330 5.500 4.900 5.230 248,000 +0.00(+0.00%)
Jun 11, 2003 5.130 5.390 5.010 5.230 152,600 +0.17(+3.36%)
Jun 10, 2003 4.910 5.200 4.840 5.060 125,500 +0.23(+4.76%)
Jun 09, 2003 5.130 5.400 4.730 4.830 204,625 -0.30(-5.85%)
Jun 06, 2003 5.150 5.490 4.960 5.130 338,400 -0.01(-0.19%)
Jun 05, 2003 4.620 5.320 4.460 5.140 538,400 +0.51(+11.02%)
Jun 04, 2003 4.560 4.700 4.400 4.630 214,500 +0.16(+3.58%)
Jun 03, 2003 4.340 4.560 4.340 4.470 153,600 +0.09(+2.05%)
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.