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 (%)
Apr 30, 2009 4.450 4.600 4.370 4.450 160,639 -0.05(-1.11%)
Apr 29, 2009 4.350 4.500 4.250 4.500 144,253 +0.18(+4.17%)
Apr 28, 2009 3.970 4.330 3.850 4.320 90,185 +0.29(+7.20%)
Apr 27, 2009 4.050 4.155 3.980 4.030 77,381 -0.10(-2.42%)
Apr 24, 2009 4.150 4.190 4.010 4.130 109,778 +0.02(+0.49%)
Apr 23, 2009 4.260 4.260 3.860 4.110 120,129 -0.15(-3.52%)
Apr 22, 2009 4.390 4.490 4.210 4.260 177,526 -0.23(-5.12%)
Apr 21, 2009 4.240 4.490 4.150 4.490 132,005 +0.24(+5.65%)
Apr 20, 2009 4.370 4.490 4.230 4.250 201,497 -0.25(-5.56%)
Apr 17, 2009 4.430 4.500 4.211 4.500 137,376 +0.09(+2.04%)
Apr 16, 2009 4.430 4.480 4.120 4.410 206,930 +0.02(+0.46%)
Apr 15, 2009 4.230 4.450 4.130 4.390 88,843 +0.11(+2.57%)
Apr 14, 2009 4.690 4.690 4.130 4.280 95,913 -0.48(-10.08%)
Apr 13, 2009 4.660 4.770 4.480 4.760 103,086 +0.01(+0.21%)
Apr 09, 2009 4.350 4.750 4.200 4.750 230,664 +0.50(+11.76%)
Apr 08, 2009 4.020 4.250 3.940 4.250 88,318 +0.23(+5.72%)
Apr 07, 2009 4.230 4.320 4.020 4.020 120,506 -0.28(-6.51%)
Apr 06, 2009 4.260 4.310 4.140 4.300 130,684 -0.13(-2.93%)
Apr 03, 2009 4.280 4.440 4.020 4.430 189,105 -0.08(-1.77%)
Apr 02, 2009 4.410 4.590 4.300 4.510 228,941 +0.21(+4.88%)
Apr 01, 2009 4.240 4.300 4.000 4.300 100,829 +0.16(+3.86%)
Mar 31, 2009 4.280 4.353 4.130 4.140 171,077 -0.06(-1.43%)
Mar 30, 2009 4.270 4.440 4.000 4.200 140,392 -0.34(-7.49%)
Mar 26, 2009 4.450 4.570 4.360 4.540 171,290 +0.14(+3.18%)
Mar 25, 2009 4.270 4.447 4.170 4.400 161,467 +0.17(+4.02%)
Mar 24, 2009 4.200 4.410 4.020 4.230 123,631 -0.01(-0.24%)
Mar 23, 2009 4.036 4.260 3.860 4.240 163,610 +0.38(+9.84%)
Mar 20, 2009 4.050 4.050 3.857 3.860 217,170 -0.13(-3.26%)
Mar 19, 2009 3.970 4.080 3.910 3.990 76,121 +0.07(+1.79%)
Mar 18, 2009 3.830 4.100 3.750 3.920 137,787 +0.08(+2.08%)
Mar 17, 2009 3.400 3.840 3.380 3.840 128,959 +0.43(+12.61%)
Mar 16, 2009 3.440 3.550 3.390 3.410 76,797 +0.02(+0.59%)
Mar 13, 2009 3.570 3.650 3.370 3.390 118,419 -0.16(-4.51%)
Mar 12, 2009 3.230 3.600 3.170 3.550 122,293 +0.32(+9.91%)
Mar 11, 2009 3.240 3.500 3.140 3.230 108,781 -0.08(-2.42%)
Mar 10, 2009 3.070 3.310 3.020 3.310 146,183 +0.34(+11.45%)
Mar 09, 2009 2.980 3.360 2.910 2.970 138,379 -0.03(-1.00%)
Mar 06, 2009 3.030 3.150 2.950 3.000 99,746 +0.00(+0.00%)
Mar 05, 2009 2.900 3.060 2.900 3.000 176,222 +0.10(+3.45%)
Mar 04, 2009 2.810 3.000 2.630 2.900 129,019 +0.10(+3.57%)
Mar 02, 2009 3.070 3.150 2.770 2.800 169,459 -0.34(-10.83%)
Feb 27, 2009 3.180 3.320 2.990 3.140 243,941 -0.18(-5.42%)
Feb 26, 2009 3.300 3.440 3.160 3.320 176,864 -0.14(-4.05%)
Feb 25, 2009 3.670 3.840 3.440 3.460 123,401 -0.23(-6.23%)
Feb 24, 2009 3.270 3.710 3.100 3.690 162,536 +0.40(+12.16%)
Feb 23, 2009 3.700 3.700 3.270 3.290 99,888 -0.25(-7.06%)
Feb 20, 2009 3.740 3.850 3.470 3.540 149,431 -0.23(-6.10%)
Feb 19, 2009 3.990 4.110 3.770 3.770 90,721 -0.18(-4.56%)
Feb 18, 2009 4.080 4.090 3.900 3.950 134,947 -0.15(-3.66%)
Feb 17, 2009 4.170 4.200 4.010 4.100 100,792 -0.12(-2.84%)
Feb 13, 2009 4.350 4.440 4.210 4.220 63,127 -0.13(-2.99%)
Feb 12, 2009 4.200 4.470 4.180 4.350 138,023 +0.11(+2.59%)
Feb 11, 2009 4.360 4.360 4.190 4.240 60,879 -0.09(-2.08%)
Feb 10, 2009 4.470 4.528 4.330 4.330 134,509 -0.16(-3.56%)
Feb 09, 2009 4.440 4.910 4.360 4.490 171,120 +0.06(+1.35%)
Feb 06, 2009 4.170 4.470 4.110 4.430 154,445 +0.27(+6.49%)
Feb 05, 2009 4.010 4.350 4.000 4.160 129,336 +0.15(+3.74%)
Feb 04, 2009 4.290 4.420 3.940 4.010 148,394 -0.29(-6.74%)
Feb 03, 2009 4.200 4.380 4.100 4.300 154,214 +0.13(+3.12%)
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.