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 29, 2009 4.470 4.970 4.310 4.970 698,889 +0.50(+11.19%)
May 28, 2009 4.160 4.490 4.105 4.470 192,587 +0.17(+3.95%)
May 27, 2009 4.320 4.400 4.230 4.300 111,558 -0.07(-1.60%)
May 26, 2009 4.020 4.390 4.010 4.370 158,562 +0.26(+6.33%)
May 22, 2009 4.020 4.200 4.013 4.110 96,724 +0.11(+2.75%)
May 21, 2009 4.090 4.240 3.860 4.000 153,232 -0.16(-3.85%)
May 20, 2009 4.410 4.665 4.070 4.160 161,757 -0.21(-4.81%)
May 19, 2009 4.050 4.460 3.880 4.370 143,273 +0.26(+6.33%)
May 18, 2009 3.990 4.130 3.930 4.110 108,509 +0.19(+4.85%)
May 15, 2009 3.910 4.051 3.710 3.920 115,914 +0.05(+1.29%)
May 14, 2009 3.800 3.940 3.750 3.870 83,064 +0.15(+4.03%)
May 13, 2009 3.940 3.960 3.720 3.720 180,354 -0.28(-7.00%)
May 12, 2009 4.260 4.260 3.850 4.000 122,536 -0.25(-5.88%)
May 11, 2009 3.990 4.250 3.980 4.250 82,332 +0.17(+4.17%)
May 08, 2009 3.890 4.100 3.890 4.080 114,778 +0.27(+7.09%)
May 07, 2009 3.900 4.130 3.760 3.810 153,020 -0.20(-4.99%)
May 06, 2009 4.120 4.310 3.970 4.010 173,195 -0.11(-2.67%)
May 05, 2009 4.370 4.430 4.110 4.120 150,782 -0.30(-6.79%)
May 04, 2009 4.180 4.450 4.180 4.420 103,452 +0.27(+6.51%)
May 01, 2009 4.430 4.480 4.150 4.150 104,396 -0.30(-6.74%)
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%)
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.