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 (%)
May 30, 2008 4.110 4.350 4.110 4.280 627,208 +0.17(+4.14%)
May 29, 2008 3.910 4.160 3.880 4.110 462,543 +0.17(+4.31%)
May 28, 2008 4.010 4.080 3.740 3.940 282,274 -0.05(-1.25%)
May 27, 2008 3.990 4.090 3.880 3.990 226,907 +0.01(+0.25%)
May 26, 2008 4.020 4.160 3.830 3.980 131,124 +0.00(+0.00%)
May 23, 2008 4.020 4.160 3.830 3.980 131,124 -0.07(-1.73%)
May 22, 2008 3.910 4.180 3.860 4.050 163,837 +0.15(+3.85%)
May 21, 2008 3.940 4.050 3.800 3.900 218,531 -0.05(-1.27%)
May 20, 2008 3.950 4.190 3.870 3.950 380,013 -0.04(-1.00%)
May 19, 2008 3.960 4.290 3.910 3.990 332,775 -0.01(-0.25%)
May 16, 2008 4.150 4.290 3.960 4.000 323,710 -0.10(-2.44%)
May 15, 2008 4.140 4.550 4.010 4.100 534,466 -0.05(-1.20%)
May 14, 2008 4.240 4.310 4.080 4.150 256,856 -0.10(-2.35%)
May 13, 2008 4.130 4.310 3.900 4.250 426,345 +0.13(+3.16%)
May 12, 2008 3.940 4.220 3.940 4.120 790,965 +0.20(+5.10%)
May 09, 2008 3.760 3.940 3.720 3.920 153,205 +0.08(+2.08%)
May 08, 2008 3.730 3.860 3.650 3.840 398,951 +0.12(+3.23%)
May 07, 2008 3.830 3.840 3.680 3.720 317,793 -0.12(-3.12%)
May 06, 2008 3.800 3.950 3.770 3.840 107,504 +0.01(+0.26%)
May 05, 2008 4.000 4.000 3.770 3.830 216,462 -0.13(-3.28%)
May 02, 2008 3.720 4.000 3.720 3.960 203,733 +0.02(+0.51%)
May 01, 2008 3.860 3.980 3.750 3.940 212,145 +0.09(+2.34%)
Apr 30, 2008 3.770 3.850 3.750 3.850 285,311 +0.08(+2.12%)
Apr 29, 2008 3.870 3.870 3.670 3.770 196,215 -0.10(-2.58%)
Apr 28, 2008 3.840 4.000 3.670 3.870 224,422 +0.01(+0.26%)
Apr 25, 2008 3.990 4.020 3.700 3.860 182,616 -0.14(-3.50%)
Apr 24, 2008 3.700 4.140 3.680 4.000 329,053 +0.30(+8.11%)
Apr 23, 2008 3.550 3.720 3.480 3.700 545,498 +0.17(+4.82%)
Apr 22, 2008 3.700 3.720 3.490 3.530 154,859 -0.20(-5.36%)
Apr 21, 2008 3.770 3.770 3.720 3.730 165,411 -0.02(-0.53%)
Apr 18, 2008 3.880 3.910 3.730 3.750 254,851 -0.05(-1.32%)
Apr 17, 2008 3.890 4.090 3.780 3.800 344,458 -0.09(-2.31%)
Apr 16, 2008 3.990 4.090 3.870 3.890 232,212 -0.05(-1.27%)
Apr 15, 2008 3.880 4.020 3.880 3.940 300,396 +0.10(+2.60%)
Apr 14, 2008 3.890 3.950 3.770 3.840 170,903 -0.02(-0.52%)
Apr 11, 2008 3.840 3.930 3.800 3.860 161,251 -0.02(-0.52%)
Apr 10, 2008 3.750 4.140 3.730 3.880 855,643 -0.26(-6.28%)
Apr 09, 2008 4.260 4.270 4.080 4.140 132,911 -0.12(-2.82%)
Apr 08, 2008 4.170 4.410 4.100 4.260 86,064 +0.06(+1.43%)
Apr 07, 2008 4.260 4.390 4.170 4.200 147,753 -0.10(-2.33%)
Apr 04, 2008 4.330 4.420 4.170 4.300 171,299 -0.01(-0.23%)
Apr 03, 2008 4.450 4.490 4.260 4.310 166,612 -0.15(-3.36%)
Apr 02, 2008 4.370 4.480 4.290 4.460 541,582 +0.08(+1.83%)
Apr 01, 2008 4.290 4.450 4.280 4.380 331,784 +0.10(+2.34%)
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%)
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.