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 (%)
Oct 30, 2009 3.540 3.640 3.280 3.350 275,665 -0.23(-6.42%)
Oct 29, 2009 3.550 3.670 3.470 3.580 159,721 +0.14(+4.07%)
Oct 28, 2009 3.420 3.600 3.420 3.440 244,899 +0.00(+0.00%)
Oct 27, 2009 3.540 3.630 3.420 3.440 124,325 -0.10(-2.82%)
Oct 26, 2009 3.670 3.810 3.530 3.540 153,297 -0.11(-3.01%)
Oct 23, 2009 3.750 3.930 3.650 3.650 225,368 -0.25(-6.41%)
Oct 22, 2009 3.850 3.930 3.750 3.900 90,825 +0.03(+0.78%)
Oct 21, 2009 3.930 4.030 3.850 3.870 178,090 -0.08(-2.03%)
Oct 20, 2009 3.980 4.230 3.910 3.950 191,691 -0.25(-5.95%)
Oct 19, 2009 4.240 4.350 4.150 4.200 249,183 -0.02(-0.47%)
Oct 16, 2009 4.460 4.460 4.220 4.220 228,856 -0.23(-5.17%)
Oct 15, 2009 4.510 4.530 4.410 4.450 196,185 -0.04(-0.89%)
Oct 14, 2009 4.530 4.650 4.470 4.490 302,001 +0.09(+2.05%)
Oct 13, 2009 4.350 4.490 4.320 4.400 503,483 +0.28(+6.80%)
Oct 12, 2009 4.220 4.290 4.100 4.120 184,037 -0.10(-2.37%)
Oct 09, 2009 4.220 4.280 4.180 4.220 170,214 +0.02(+0.48%)
Oct 08, 2009 4.250 4.350 4.170 4.200 231,884 +0.00(+0.00%)
Oct 07, 2009 4.320 4.380 4.200 4.200 162,567 -0.12(-2.78%)
Oct 06, 2009 4.410 4.470 4.260 4.320 315,059 -0.04(-0.92%)
Oct 05, 2009 4.350 4.480 4.340 4.360 165,188 +0.03(+0.69%)
Oct 02, 2009 4.250 4.400 4.240 4.330 186,542 +0.02(+0.46%)
Oct 01, 2009 4.500 4.530 4.100 4.310 1,430,916 -0.23(-5.07%)
Sep 30, 2009 4.800 4.800 4.500 4.540 272,244 -0.24(-5.02%)
Sep 29, 2009 4.860 4.860 4.700 4.780 46,265 -0.08(-1.65%)
Sep 28, 2009 4.850 4.950 4.810 4.860 102,079 +0.06(+1.25%)
Sep 25, 2009 4.750 4.800 4.710 4.800 108,636 +0.04(+0.84%)
Sep 24, 2009 5.020 5.060 4.730 4.760 186,016 -0.25(-4.99%)
Sep 23, 2009 5.070 5.160 4.950 5.010 343,981 -0.07(-1.38%)
Sep 22, 2009 5.240 5.265 5.000 5.080 190,722 -0.13(-2.50%)
Sep 21, 2009 5.260 5.310 5.170 5.210 226,802 -0.02(-0.38%)
Sep 18, 2009 5.300 5.340 5.100 5.230 384,056 -0.04(-0.76%)
Sep 17, 2009 5.440 5.700 5.150 5.270 5,668,579 -0.18(-3.30%)
Sep 16, 2009 5.390 5.490 5.300 5.450 115,125 +0.03(+0.55%)
Sep 15, 2009 5.510 5.540 5.350 5.420 125,106 -0.09(-1.63%)
Sep 14, 2009 5.390 5.510 5.350 5.510 110,916 +0.10(+1.85%)
Sep 11, 2009 5.410 5.420 5.320 5.410 128,349 -0.01(-0.18%)
Sep 10, 2009 5.450 5.460 5.310 5.420 132,710 -0.05(-0.91%)
Sep 09, 2009 5.470 5.540 5.310 5.470 171,081 -0.02(-0.36%)
Sep 08, 2009 5.600 5.600 5.350 5.490 100,447 -0.07(-1.26%)
Sep 04, 2009 5.410 5.560 5.310 5.560 82,210 +0.11(+2.02%)
Sep 03, 2009 5.380 5.450 5.280 5.450 94,970 +0.09(+1.68%)
Sep 02, 2009 5.300 5.440 5.255 5.360 83,773 +0.06(+1.13%)
Sep 01, 2009 5.380 5.510 5.270 5.300 132,866 -0.12(-2.21%)
Aug 31, 2009 5.500 5.500 5.340 5.420 86,916 -0.12(-2.17%)
Aug 28, 2009 5.820 5.820 5.510 5.540 78,463 -0.25(-4.32%)
Aug 27, 2009 5.820 5.830 5.620 5.790 42,792 -0.04(-0.69%)
Aug 26, 2009 5.900 5.930 5.820 5.830 108,528 -0.10(-1.69%)
Aug 25, 2009 6.010 6.010 5.790 5.930 70,661 -0.07(-1.17%)
Aug 24, 2009 5.980 6.030 5.900 6.000 39,692 +0.02(+0.33%)
Aug 21, 2009 6.070 6.070 5.900 5.980 211,893 +0.00(+0.00%)
Aug 20, 2009 5.720 5.990 5.405 5.980 109,031 +0.23(+4.00%)
Aug 19, 2009 5.240 5.750 5.240 5.750 94,033 +0.49(+9.32%)
Aug 18, 2009 5.350 5.390 5.240 5.260 109,496 -0.10(-1.87%)
Aug 17, 2009 5.460 5.520 5.240 5.360 74,782 -0.21(-3.77%)
Aug 14, 2009 5.620 5.650 5.320 5.570 130,061 -0.08(-1.42%)
Aug 13, 2009 5.890 5.890 5.620 5.650 61,201 -0.21(-3.58%)
Aug 12, 2009 5.480 5.980 5.330 5.860 132,429 +0.37(+6.74%)
Aug 11, 2009 5.590 5.750 5.490 5.490 64,183 -0.12(-2.14%)
Aug 10, 2009 5.750 5.790 5.440 5.610 75,694 -0.19(-3.28%)
Aug 07, 2009 5.570 5.910 5.570 5.800 130,143 +0.35(+6.42%)
Aug 06, 2009 5.740 5.780 5.400 5.450 65,024 -0.28(-4.89%)
Aug 05, 2009 5.950 5.950 5.690 5.730 86,963 -0.20(-3.37%)
Aug 04, 2009 5.860 6.010 5.810 5.930 99,012 +0.00(+0.00%)
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.