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 (%)
Nov 28, 2008 3.330 3.400 3.030 3.390 138,085 +0.02(+0.59%)
Nov 26, 2008 3.060 3.470 2.950 3.370 290,994 +0.23(+7.32%)
Nov 25, 2008 3.130 3.390 3.010 3.140 194,924 +0.06(+1.95%)
Nov 24, 2008 2.850 3.100 2.710 3.080 311,251 +0.22(+7.69%)
Nov 21, 2008 2.540 2.860 2.220 2.860 641,693 +0.36(+14.40%)
Nov 20, 2008 2.550 2.730 2.420 2.500 237,636 -0.07(-2.72%)
Nov 19, 2008 2.780 2.980 2.530 2.570 478,276 -0.23(-8.21%)
Nov 18, 2008 2.970 2.970 2.750 2.800 203,951 -0.10(-3.45%)
Nov 17, 2008 2.850 3.077 2.850 2.900 501,105 +0.03(+1.05%)
Nov 14, 2008 2.960 3.117 2.810 2.870 461,815 -0.14(-4.65%)
Nov 13, 2008 2.500 3.010 2.500 3.010 368,106 +0.54(+21.86%)
Nov 12, 2008 2.430 2.500 2.300 2.470 616,892 +0.08(+3.35%)
Nov 11, 2008 2.180 2.580 2.180 2.390 693,746 +0.21(+9.63%)
Nov 10, 2008 2.990 3.000 2.110 2.180 2,173,004 -0.31(-12.45%)
Nov 07, 2008 2.560 2.560 2.430 2.490 113,679 +0.04(+1.63%)
Nov 06, 2008 2.560 2.700 2.450 2.450 122,575 -0.12(-4.67%)
Nov 05, 2008 2.710 2.770 2.540 2.570 89,049 -0.17(-6.20%)
Nov 04, 2008 2.910 2.940 2.700 2.740 141,171 +0.05(+1.86%)
Nov 03, 2008 2.820 3.000 2.530 2.690 155,803 -0.07(-2.54%)
Oct 31, 2008 2.620 2.810 2.620 2.760 392,110 +0.18(+6.98%)
Oct 30, 2008 2.570 2.740 2.520 2.580 437,868 +0.11(+4.45%)
Oct 29, 2008 2.130 2.500 1.980 2.470 538,898 +0.37(+17.62%)
Oct 28, 2008 1.940 2.340 1.780 2.100 258,167 +0.20(+10.53%)
Oct 27, 2008 2.070 2.070 1.900 1.900 126,240 -0.16(-7.77%)
Oct 24, 2008 2.010 2.160 2.010 2.060 81,068 -0.18(-8.04%)
Oct 23, 2008 2.180 2.280 2.110 2.240 163,133 +0.07(+3.23%)
Oct 22, 2008 2.150 2.300 2.100 2.170 183,926 -0.08(-3.56%)
Oct 21, 2008 2.470 2.720 2.240 2.250 312,677 -0.25(-10.00%)
Oct 20, 2008 2.510 2.730 2.440 2.500 221,483 +0.05(+2.04%)
Oct 17, 2008 2.660 2.840 2.360 2.450 328,649 -0.37(-13.12%)
Oct 16, 2008 2.520 2.840 2.350 2.820 312,048 +0.32(+12.80%)
Oct 15, 2008 2.770 2.930 2.465 2.500 334,616 -0.30(-10.71%)
Oct 14, 2008 3.100 3.150 2.700 2.800 226,576 -0.19(-6.35%)
Oct 13, 2008 2.920 3.000 2.610 2.990 276,103 +0.09(+3.10%)
Oct 10, 2008 2.090 3.050 1.810 2.900 730,960 +0.65(+28.89%)
Oct 09, 2008 2.430 2.430 2.160 2.250 355,555 -0.13(-5.46%)
Oct 08, 2008 2.160 2.510 1.750 2.380 453,199 +0.22(+10.19%)
Oct 07, 2008 2.370 2.420 2.090 2.160 290,549 -0.19(-8.09%)
Oct 06, 2008 2.600 2.710 2.280 2.350 331,458 -0.30(-11.32%)
Oct 03, 2008 2.810 3.040 2.420 2.650 473,538 -0.13(-4.68%)
Oct 02, 2008 3.240 3.506 2.780 2.780 306,350 -0.39(-12.30%)
Oct 01, 2008 3.210 3.310 3.110 3.170 125,343 -0.05(-1.55%)
Sep 30, 2008 3.240 3.400 3.200 3.220 204,868 +0.01(+0.31%)
Sep 29, 2008 3.150 3.510 3.020 3.210 248,682 +0.01(+0.31%)
Sep 26, 2008 3.130 3.230 3.050 3.200 187,027 +0.07(+2.24%)
Sep 25, 2008 3.060 3.300 2.960 3.130 274,548 +0.14(+4.68%)
Sep 24, 2008 3.060 3.180 2.990 2.990 144,650 -0.06(-1.97%)
Sep 23, 2008 3.130 3.250 2.850 3.050 270,071 -0.08(-2.56%)
Sep 22, 2008 3.080 3.220 2.950 3.130 295,617 +0.12(+3.99%)
Sep 19, 2008 3.170 3.240 2.760 3.010 894,215 -0.01(-0.33%)
Sep 18, 2008 2.870 3.100 2.300 3.020 750,262 +0.21(+7.47%)
Sep 17, 2008 3.280 3.380 2.700 2.810 357,580 -0.53(-15.87%)
Sep 16, 2008 3.210 3.370 3.010 3.340 270,526 +0.09(+2.77%)
Sep 15, 2008 3.360 3.490 3.250 3.250 552,975 -0.20(-5.80%)
Sep 12, 2008 3.480 3.520 3.380 3.450 53,437 -0.05(-1.43%)
Sep 11, 2008 3.490 3.550 3.350 3.500 132,629 +0.00(+0.00%)
Sep 10, 2008 3.530 3.570 3.430 3.500 110,865 +0.05(+1.45%)
Sep 09, 2008 3.570 3.610 3.410 3.450 148,251 -0.11(-3.09%)
Sep 08, 2008 3.740 3.740 3.470 3.560 162,881 -0.05(-1.39%)
Sep 05, 2008 3.500 3.700 3.380 3.610 172,490 +0.11(+3.14%)
Sep 04, 2008 3.660 3.740 3.470 3.500 147,428 -0.17(-4.63%)
Sep 03, 2008 3.440 3.770 3.440 3.670 444,629 +0.34(+10.21%)
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.