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, 2004 6.870 7.000 6.640 6.690 138,500 -0.07(-1.04%)
Apr 29, 2004 6.740 7.150 6.660 6.760 172,400 -0.07(-1.02%)
Apr 28, 2004 7.450 7.500 6.780 6.830 301,100 -0.74(-9.78%)
Apr 27, 2004 7.750 7.820 7.370 7.570 220,600 -0.22(-2.82%)
Apr 26, 2004 7.000 7.850 6.930 7.790 506,000 +0.79(+11.29%)
Apr 23, 2004 7.010 7.100 6.760 7.000 204,500 -0.03(-0.43%)
Apr 22, 2004 7.110 7.200 6.700 7.030 163,900 -0.11(-1.54%)
Apr 21, 2004 7.140 7.240 6.270 7.140 579,100 +0.04(+0.56%)
Apr 20, 2004 7.190 7.280 7.090 7.100 112,000 -0.06(-0.84%)
Apr 19, 2004 7.110 7.500 7.090 7.160 157,300 +0.07(+0.99%)
Apr 16, 2004 6.820 7.190 6.710 7.090 170,200 +0.21(+3.05%)
Apr 15, 2004 6.650 6.970 6.650 6.880 171,100 -0.06(-0.86%)
Apr 14, 2004 6.890 7.050 6.600 6.940 313,000 -0.02(-0.29%)
Apr 13, 2004 7.410 7.440 6.910 6.960 214,600 -0.46(-6.20%)
Apr 12, 2004 7.330 7.500 7.130 7.420 241,900 +0.23(+3.20%)
Apr 08, 2004 7.720 7.970 7.180 7.190 605,600 -0.52(-6.74%)
Apr 07, 2004 7.100 7.740 6.990 7.710 698,700 +0.67(+9.52%)
Apr 06, 2004 6.660 7.210 6.620 7.040 468,700 +0.36(+5.39%)
Apr 05, 2004 6.870 7.060 6.660 6.680 938,800 -0.22(-3.19%)
Apr 02, 2004 7.400 7.400 6.520 6.900 2,573,900 +1.06(+18.15%)
Apr 01, 2004 5.850 6.000 5.750 5.840 178,900 -0.10(-1.68%)
Mar 31, 2004 5.920 6.050 5.820 5.940 171,100 +0.04(+0.68%)
Mar 30, 2004 5.620 5.900 5.540 5.900 187,400 +0.36(+6.50%)
Mar 29, 2004 5.340 5.610 5.330 5.540 343,800 +0.08(+1.47%)
Mar 26, 2004 5.450 5.500 5.300 5.460 91,300 +0.01(+0.18%)
Mar 25, 2004 5.145 5.480 5.040 5.450 170,700 +0.32(+6.24%)
Mar 24, 2004 5.070 5.290 5.000 5.130 127,200 +0.13(+2.60%)
Mar 23, 2004 5.010 5.230 5.000 5.000 137,200 -0.05(-0.99%)
Mar 22, 2004 5.260 5.350 5.000 5.050 180,700 -0.37(-6.83%)
Mar 19, 2004 5.320 5.530 5.290 5.420 88,600 +0.04(+0.74%)
Mar 18, 2004 5.450 5.640 5.280 5.380 140,200 -0.18(-3.24%)
Mar 17, 2004 5.280 5.639 5.220 5.560 263,200 +0.35(+6.72%)
Mar 16, 2004 5.400 5.650 5.070 5.210 254,600 -0.19(-3.52%)
Mar 15, 2004 5.780 5.820 5.330 5.400 253,900 -0.46(-7.88%)
Mar 12, 2004 5.590 5.950 5.530 5.862 169,000 +0.34(+6.20%)
Mar 11, 2004 5.500 6.000 5.460 5.520 235,400 +0.03(+0.55%)
Mar 10, 2004 5.800 6.130 5.450 5.490 230,700 -0.29(-5.02%)
Mar 09, 2004 5.780 6.350 5.640 5.780 404,500 -0.02(-0.34%)
Mar 08, 2004 6.330 6.350 5.760 5.800 357,100 -0.37(-6.00%)
Mar 05, 2004 6.150 6.290 6.000 6.170 258,400 +0.00(+0.00%)
Mar 04, 2004 6.000 6.200 5.985 6.170 255,600 +0.18(+3.01%)
Mar 03, 2004 5.690 5.990 5.630 5.990 112,500 +0.32(+5.64%)
Mar 02, 2004 5.750 5.870 5.670 5.670 84,800 -0.07(-1.22%)
Mar 01, 2004 5.550 5.740 5.450 5.740 135,800 +0.34(+6.30%)
Feb 27, 2004 5.630 5.800 5.400 5.400 141,800 -0.20(-3.57%)
Feb 26, 2004 5.400 5.606 5.120 5.600 191,200 +0.30(+5.66%)
Feb 25, 2004 5.050 5.378 4.980 5.300 205,900 -0.04(-0.75%)
Feb 24, 2004 5.530 5.540 5.070 5.340 344,800 -0.27(-4.81%)
Feb 23, 2004 6.000 6.100 5.580 5.610 182,700 -0.40(-6.66%)
Feb 20, 2004 5.900 6.030 5.540 6.010 314,100 +0.28(+4.89%)
Feb 19, 2004 5.900 6.300 5.720 5.730 408,000 -0.06(-1.04%)
Feb 18, 2004 5.920 6.210 5.790 5.790 283,600 -0.06(-1.03%)
Feb 17, 2004 5.940 5.950 5.810 5.850 110,500 +0.15(+2.63%)
Feb 13, 2004 5.890 5.910 5.670 5.700 164,100 -0.21(-3.55%)
Feb 12, 2004 5.860 5.960 5.640 5.910 427,700 -0.33(-5.29%)
Feb 11, 2004 6.250 6.250 6.180 6.240 67,600 -0.01(-0.16%)
Feb 10, 2004 6.220 6.250 6.080 6.250 158,300 +0.07(+1.13%)
Feb 09, 2004 6.200 6.290 6.010 6.180 217,200 -0.01(-0.16%)
Feb 06, 2004 5.510 6.190 5.510 6.190 199,400 +0.49(+8.60%)
Feb 05, 2004 5.790 6.150 5.650 5.700 264,400 -0.17(-2.90%)
Feb 04, 2004 6.420 6.490 5.870 5.870 267,600 -0.60(-9.27%)
Feb 03, 2004 6.520 6.522 6.310 6.470 130,600 -0.04(-0.61%)
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.