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 (%)
Aug 31, 2010 5.060 5.530 4.895 5.220 2,398,540 +0.17(+3.37%)
Aug 30, 2010 5.220 5.240 4.980 5.050 463,542 -0.22(-4.17%)
Aug 27, 2010 4.940 5.400 4.650 5.270 1,039,127 +0.41(+8.44%)
Aug 26, 2010 4.460 4.970 4.460 4.860 791,098 +0.45(+10.20%)
Aug 25, 2010 4.080 4.430 4.040 4.410 307,581 +0.31(+7.56%)
Aug 24, 2010 3.930 4.160 3.920 4.100 244,871 +0.10(+2.50%)
Aug 23, 2010 4.050 4.130 3.990 4.000 119,467 -0.03(-0.74%)
Aug 20, 2010 3.980 4.100 3.910 4.030 150,501 +0.02(+0.50%)
Aug 19, 2010 4.230 4.260 3.980 4.010 173,118 -0.25(-5.87%)
Aug 18, 2010 4.230 4.300 4.150 4.260 76,008 +0.01(+0.24%)
Aug 17, 2010 4.290 4.390 4.200 4.250 132,989 +0.05(+1.19%)
Aug 16, 2010 4.070 4.230 4.010 4.200 104,097 +0.08(+1.94%)
Aug 13, 2010 4.350 4.370 4.090 4.120 150,984 -0.26(-5.94%)
Aug 12, 2010 3.920 4.405 3.920 4.380 271,781 +0.38(+9.50%)
Aug 11, 2010 4.080 4.185 3.995 4.000 261,269 -0.20(-4.76%)
Aug 10, 2010 4.330 4.330 4.170 4.200 148,900 -0.22(-4.98%)
Aug 09, 2010 4.320 4.440 4.200 4.420 128,628 +0.15(+3.51%)
Aug 06, 2010 4.270 4.400 4.170 4.270 159,765 -0.13(-2.95%)
Aug 05, 2010 4.330 4.500 4.320 4.400 131,551 +0.00(+0.00%)
Aug 04, 2010 4.350 4.400 4.223 4.400 116,348 +0.07(+1.62%)
Aug 03, 2010 4.320 4.450 4.320 4.330 127,833 +0.02(+0.46%)
Aug 02, 2010 4.410 4.450 4.250 4.310 106,481 +0.04(+0.94%)
Jul 30, 2010 4.150 4.360 4.040 4.270 171,603 +0.00(+0.00%)
Jul 29, 2010 4.380 4.390 4.180 4.270 153,717 -0.05(-1.16%)
Jul 28, 2010 4.440 4.620 4.310 4.320 206,398 -0.14(-3.14%)
Jul 27, 2010 4.430 4.700 4.350 4.460 175,456 +0.10(+2.29%)
Jul 26, 2010 4.330 4.530 4.220 4.360 337,088 +0.05(+1.16%)
Jul 23, 2010 4.110 4.310 4.010 4.310 280,645 +0.16(+3.86%)
Jul 22, 2010 4.260 4.320 4.120 4.150 264,118 +0.01(+0.24%)
Jul 21, 2010 4.330 4.350 4.080 4.140 254,547 -0.13(-3.04%)
Jul 20, 2010 4.040 4.350 4.000 4.270 248,599 +0.13(+3.14%)
Jul 19, 2010 3.970 4.140 3.920 4.140 197,560 +0.19(+4.81%)
Jul 16, 2010 4.090 4.180 3.920 3.950 333,763 -0.19(-4.59%)
Jul 15, 2010 4.210 4.250 4.070 4.140 220,347 -0.08(-1.90%)
Jul 14, 2010 4.310 4.328 4.170 4.220 267,195 -0.12(-2.76%)
Jul 13, 2010 3.950 4.340 3.920 4.340 358,838 +0.48(+12.44%)
Jul 12, 2010 3.990 4.000 3.839 3.860 136,595 -0.14(-3.50%)
Jul 09, 2010 3.890 4.000 3.770 4.000 387,001 +0.10(+2.56%)
Jul 08, 2010 4.060 4.060 3.750 3.900 395,972 -0.11(-2.74%)
Jul 07, 2010 3.880 4.030 3.750 4.010 441,152 +0.14(+3.62%)
Jul 06, 2010 4.130 4.400 3.870 3.870 330,197 -0.19(-4.68%)
Jul 02, 2010 4.300 4.350 4.000 4.060 286,282 -0.15(-3.56%)
Jul 01, 2010 4.270 4.380 4.000 4.210 370,604 -0.09(-2.09%)
Jun 30, 2010 4.350 4.590 4.285 4.300 257,533 -0.07(-1.60%)
Jun 29, 2010 4.670 4.720 4.320 4.370 398,975 -0.46(-9.52%)
Jun 25, 2010 4.790 4.960 4.730 4.830 1,437,011 +0.08(+1.68%)
Jun 24, 2010 4.900 5.030 4.695 4.750 301,033 -0.20(-4.04%)
Jun 23, 2010 4.900 5.040 4.760 4.950 285,661 +0.03(+0.61%)
Jun 22, 2010 5.160 5.170 4.910 4.920 350,262 -0.23(-4.47%)
Jun 21, 2010 5.310 5.310 5.070 5.150 597,012 -0.10(-1.90%)
Jun 18, 2010 5.260 5.300 5.170 5.250 337,037 +0.03(+0.57%)
Jun 17, 2010 5.240 5.295 5.100 5.220 154,649 +0.04(+0.77%)
Jun 16, 2010 5.100 5.230 5.090 5.180 189,020 +0.01(+0.19%)
Jun 15, 2010 5.150 5.290 4.740 5.170 410,645 +0.11(+2.17%)
Jun 14, 2010 5.090 5.170 5.030 5.060 421,468 +0.06(+1.20%)
Jun 11, 2010 4.880 5.090 4.800 5.000 241,966 -0.02(-0.40%)
Jun 10, 2010 4.890 5.050 4.660 5.020 420,724 +0.31(+6.58%)
Jun 09, 2010 4.810 4.840 4.590 4.710 352,011 +0.00(+0.00%)
Jun 08, 2010 4.750 4.900 4.520 4.710 766,180 +0.01(+0.21%)
Jun 07, 2010 5.700 5.710 4.700 4.700 2,052,400 -0.91(-16.22%)
Jun 04, 2010 5.660 6.000 5.550 5.610 629,984 -0.35(-5.87%)
Jun 03, 2010 5.830 5.990 5.630 5.960 463,304 +0.13(+2.23%)
Jun 02, 2010 5.770 5.900 5.650 5.830 392,945 +0.12(+2.10%)
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.