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 (%)
Jan 31, 2007 6.010 6.550 6.000 6.500 426,011 +0.48(+7.97%)
Jan 30, 2007 6.050 6.062 5.780 6.020 763,071 -0.05(-0.82%)
Jan 29, 2007 6.100 6.130 5.960 6.070 1,240,526 -0.10(-1.62%)
Jan 26, 2007 6.230 6.230 6.040 6.170 370,014 -0.08(-1.28%)
Jan 25, 2007 6.410 6.430 6.150 6.250 122,416 -0.20(-3.10%)
Jan 24, 2007 6.450 6.490 6.290 6.450 111,421 +0.01(+0.16%)
Jan 23, 2007 6.550 6.550 6.370 6.440 85,541 -0.14(-2.13%)
Jan 22, 2007 6.330 6.700 6.240 6.580 227,773 +0.28(+4.44%)
Jan 19, 2007 6.290 6.330 6.140 6.300 142,643 +0.06(+0.96%)
Jan 18, 2007 6.210 6.260 6.120 6.240 118,401 +0.02(+0.32%)
Jan 17, 2007 6.110 6.320 6.110 6.220 186,841 +0.06(+0.97%)
Jan 16, 2007 6.150 6.210 6.110 6.160 89,547 -0.04(-0.65%)
Jan 12, 2007 6.250 6.280 6.070 6.200 150,539 -0.08(-1.27%)
Jan 11, 2007 6.240 6.370 6.000 6.280 318,308 +0.03(+0.48%)
Jan 10, 2007 6.160 6.250 5.970 6.250 173,957 +0.09(+1.46%)
Jan 09, 2007 6.150 6.400 6.100 6.160 231,578 +0.02(+0.33%)
Jan 08, 2007 6.300 6.300 6.070 6.140 153,848 -0.13(-2.07%)
Jan 05, 2007 6.310 6.390 6.210 6.270 327,333 -0.06(-0.95%)
Jan 04, 2007 6.190 6.430 6.190 6.330 302,995 +0.14(+2.26%)
Jan 03, 2007 5.940 6.340 5.940 6.190 444,407 +0.27(+4.56%)
Dec 29, 2006 5.780 6.040 5.750 5.920 141,422 +0.11(+1.89%)
Dec 28, 2006 5.910 5.970 5.760 5.810 135,266 -0.08(-1.36%)
Dec 27, 2006 5.820 5.980 5.791 5.890 124,884 +0.04(+0.68%)
Dec 26, 2006 5.950 5.950 5.770 5.850 55,596 -0.11(-1.85%)
Dec 22, 2006 5.850 6.070 5.810 5.960 52,417 +0.12(+2.05%)
Dec 21, 2006 5.960 5.980 5.750 5.840 274,610 -0.16(-2.67%)
Dec 20, 2006 5.970 6.090 5.970 6.000 99,899 +0.07(+1.18%)
Dec 19, 2006 5.850 6.100 5.780 5.930 177,548 +0.04(+0.68%)
Dec 18, 2006 5.900 6.094 5.880 5.890 148,520 -0.01(-0.17%)
Dec 15, 2006 5.900 6.000 5.860 5.900 136,668 +0.03(+0.51%)
Dec 14, 2006 6.050 6.060 5.850 5.870 171,539 -0.17(-2.81%)
Dec 13, 2006 6.260 6.360 5.970 6.040 234,405 -0.20(-3.21%)
Dec 12, 2006 6.410 6.410 6.170 6.240 202,227 -0.18(-2.80%)
Dec 11, 2006 6.500 6.540 6.050 6.420 456,486 -0.11(-1.68%)
Dec 08, 2006 6.880 6.890 6.490 6.530 296,606 -0.35(-5.09%)
Dec 07, 2006 6.170 7.090 5.830 6.880 1,007,707 +0.67(+10.79%)
Dec 06, 2006 6.380 6.400 6.000 6.210 423,612 -0.19(-2.97%)
Dec 05, 2006 5.510 6.470 5.360 6.400 774,591 +0.91(+16.58%)
Dec 04, 2006 5.300 5.700 5.220 5.490 345,492 +0.18(+3.39%)
Dec 01, 2006 5.050 5.340 5.020 5.310 267,041 +0.25(+4.94%)
Nov 30, 2006 5.210 5.210 5.010 5.060 99,400 -0.13(-2.50%)
Nov 29, 2006 4.800 5.280 4.800 5.190 183,357 +0.34(+7.01%)
Nov 28, 2006 4.780 4.880 4.650 4.850 115,390 +0.02(+0.41%)
Nov 27, 2006 4.710 4.870 4.600 4.830 255,688 +0.12(+2.55%)
Nov 24, 2006 4.750 4.750 4.650 4.710 49,195 -0.06(-1.26%)
Nov 22, 2006 4.880 4.918 4.630 4.770 155,830 -0.11(-2.25%)
Nov 21, 2006 5.050 5.050 4.860 4.880 201,003 -0.23(-4.50%)
Nov 20, 2006 5.000 5.111 4.950 5.110 180,543 +0.13(+2.61%)
Nov 17, 2006 4.800 5.040 4.800 4.980 211,243 +0.15(+3.11%)
Nov 16, 2006 4.840 4.890 4.750 4.830 135,261 +0.01(+0.21%)
Nov 15, 2006 4.840 4.860 4.640 4.820 374,257 +0.01(+0.21%)
Nov 14, 2006 4.750 4.870 4.660 4.810 215,387 +0.08(+1.69%)
Nov 13, 2006 4.530 4.740 4.530 4.730 227,765 +0.23(+4.99%)
Nov 10, 2006 4.260 4.585 4.100 4.505 319,112 +0.47(+11.79%)
Nov 09, 2006 4.130 4.130 3.970 4.030 265,840 -0.06(-1.59%)
Nov 08, 2006 4.080 4.100 4.030 4.095 104,507 -0.00(-0.12%)
Nov 07, 2006 3.980 4.120 3.980 4.100 119,523 +0.09(+2.24%)
Nov 06, 2006 4.000 4.090 3.920 4.010 94,902 +0.01(+0.25%)
Nov 03, 2006 4.030 4.110 3.950 4.000 89,771 -0.03(-0.74%)
Nov 02, 2006 3.870 4.040 3.830 4.030 177,029 +0.15(+3.87%)
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.