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 (%)
Mar 31, 2008 4.370 4.470 4.260 4.280 280,283 -0.07(-1.61%)
Mar 28, 2008 4.390 4.430 4.275 4.350 281,234 -0.02(-0.46%)
Mar 27, 2008 4.260 4.480 4.240 4.370 422,881 +0.13(+3.07%)
Mar 26, 2008 4.110 4.400 4.070 4.240 409,230 +0.09(+2.17%)
Mar 25, 2008 4.290 4.800 4.060 4.150 404,416 -0.06(-1.43%)
Mar 24, 2008 4.040 4.490 4.040 4.210 411,557 +0.17(+4.21%)
Mar 21, 2008 4.760 4.760 3.930 4.040 836,998 +0.00(+0.00%)
Mar 20, 2008 4.760 4.760 3.930 4.040 836,998 +0.11(+2.80%)
Mar 19, 2008 3.790 4.020 3.790 3.930 309,410 +0.12(+3.15%)
Mar 18, 2008 4.010 4.270 3.630 3.810 509,277 -0.04(-1.04%)
Mar 17, 2008 3.800 4.000 3.690 3.850 288,152 +0.01(+0.26%)
Mar 14, 2008 4.150 4.160 3.770 3.840 346,112 -0.27(-6.57%)
Mar 13, 2008 3.910 4.130 3.790 4.110 263,973 +0.15(+3.79%)
Mar 12, 2008 3.970 4.230 3.690 3.960 250,065 +0.04(+1.02%)
Mar 11, 2008 3.950 4.140 3.530 3.920 830,292 +0.08(+2.08%)
Mar 10, 2008 4.330 4.360 3.780 3.840 3,605,038 -0.48(-11.11%)
Mar 07, 2008 4.210 4.350 4.140 4.320 156,716 +0.06(+1.41%)
Mar 06, 2008 4.410 4.470 4.250 4.260 175,922 -0.17(-3.84%)
Mar 05, 2008 4.620 4.620 4.350 4.430 151,568 -0.16(-3.49%)
Mar 04, 2008 4.370 4.670 4.300 4.590 211,534 +0.18(+4.08%)
Mar 03, 2008 4.580 4.580 4.380 4.410 234,466 -0.15(-3.29%)
Feb 29, 2008 4.680 4.790 4.500 4.560 370,830 -0.13(-2.77%)
Feb 28, 2008 4.960 4.970 4.690 4.690 189,921 -0.28(-5.63%)
Feb 27, 2008 4.900 5.100 4.870 4.970 185,778 -0.02(-0.40%)
Feb 26, 2008 4.870 5.150 4.800 4.990 273,743 +0.16(+3.31%)
Feb 25, 2008 4.700 4.860 4.580 4.830 251,271 +0.14(+2.99%)
Feb 22, 2008 4.840 5.000 4.680 4.690 317,384 -0.11(-2.29%)
Feb 21, 2008 5.190 5.200 4.720 4.800 937,553 -0.29(-5.70%)
Feb 20, 2008 5.220 5.250 5.010 5.090 292,483 -0.16(-3.05%)
Feb 19, 2008 5.230 5.300 5.050 5.250 495,576 +0.08(+1.55%)
Feb 18, 2008 5.210 5.210 5.000 5.170 799,867 +0.00(+0.00%)
Feb 15, 2008 5.210 5.210 5.000 5.170 799,867 -0.07(-1.34%)
Feb 14, 2008 5.350 5.580 5.140 5.240 520,929 -0.29(-5.24%)
Feb 13, 2008 5.460 5.620 5.160 5.530 392,775 +0.20(+3.75%)
Feb 12, 2008 5.200 5.460 5.110 5.330 720,150 +0.14(+2.70%)
Feb 11, 2008 4.970 5.210 4.800 5.190 958,081 +0.21(+4.22%)
Feb 08, 2008 5.290 5.290 4.880 4.980 554,837 -0.35(-6.57%)
Feb 07, 2008 5.100 5.400 4.700 5.330 1,046,557 +0.11(+2.11%)
Feb 06, 2008 5.220 5.430 5.170 5.220 451,729 +0.05(+0.97%)
Feb 05, 2008 5.070 5.410 5.060 5.170 336,965 -0.01(-0.19%)
Feb 04, 2008 5.090 5.250 5.000 5.180 548,472 +0.06(+1.17%)
Feb 01, 2008 4.880 5.160 4.820 5.120 458,782 +0.27(+5.57%)
Jan 31, 2008 4.750 4.900 4.650 4.850 931,273 +0.08(+1.68%)
Jan 30, 2008 4.710 4.870 4.700 4.770 405,203 +0.05(+1.06%)
Jan 29, 2008 5.180 5.250 4.690 4.720 712,533 -0.02(-0.42%)
Jan 28, 2008 4.660 4.800 4.570 4.740 322,539 +0.10(+2.16%)
Jan 25, 2008 4.550 4.780 4.510 4.640 190,425 +0.15(+3.34%)
Jan 24, 2008 4.740 4.890 4.490 4.490 218,167 -0.24(-5.07%)
Jan 23, 2008 4.500 4.740 4.440 4.730 462,708 +0.13(+2.83%)
Jan 22, 2008 4.820 4.930 4.500 4.600 279,786 -0.33(-6.69%)
Jan 21, 2008 4.830 5.030 4.560 4.930 689,892 +0.00(+0.00%)
Jan 18, 2008 4.830 5.030 4.560 4.930 689,892 +0.18(+3.79%)
Jan 17, 2008 4.800 4.860 4.630 4.750 497,373 -0.04(-0.84%)
Jan 16, 2008 4.700 5.020 4.580 4.790 425,524 +0.10(+2.13%)
Jan 15, 2008 4.500 4.730 4.410 4.690 742,555 +0.12(+2.63%)
Jan 14, 2008 4.510 4.610 4.400 4.570 479,024 +0.06(+1.33%)
Jan 11, 2008 4.570 4.570 4.420 4.510 345,936 -0.01(-0.22%)
Jan 10, 2008 4.280 4.640 4.210 4.520 1,482,786 +0.19(+4.39%)
Jan 09, 2008 4.680 4.793 4.040 4.330 1,631,044 -0.69(-13.75%)
Jan 08, 2008 5.530 5.620 4.720 5.020 3,533,053 -0.56(-10.04%)
Jan 07, 2008 5.840 5.900 5.550 5.580 565,535 -0.22(-3.79%)
Jan 04, 2008 5.690 5.830 5.630 5.800 278,584 +0.02(+0.35%)
Jan 03, 2008 5.940 6.090 5.720 5.780 292,496 -0.07(-1.20%)
Jan 02, 2008 5.770 5.950 5.650 5.850 295,552 +0.05(+0.86%)
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.