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 (%)
Jan 31, 2011 6.350 6.370 6.090 6.130 775,513 -0.19(-2.93%)
Jan 28, 2011 6.410 6.530 6.150 6.315 519,016 -0.08(-1.33%)
Jan 27, 2011 6.330 6.420 6.180 6.400 215,112 +0.04(+0.63%)
Jan 26, 2011 6.430 6.540 6.210 6.360 362,734 -0.02(-0.31%)
Jan 25, 2011 6.680 6.780 6.300 6.380 579,173 -0.32(-4.78%)
Jan 24, 2011 6.880 6.950 6.685 6.700 411,597 -0.16(-2.33%)
Jan 21, 2011 6.810 6.990 6.760 6.860 373,368 +0.06(+0.88%)
Jan 20, 2011 6.450 6.800 6.400 6.800 2,208,312 -0.04(-0.58%)
Jan 19, 2011 6.800 7.010 6.720 6.840 523,680 +0.01(+0.15%)
Jan 18, 2011 6.760 6.850 6.740 6.830 85,183 +0.01(+0.15%)
Jan 14, 2011 6.750 6.830 6.580 6.820 128,491 +0.08(+1.19%)
Jan 13, 2011 6.740 6.740 6.570 6.740 178,209 +0.01(+0.15%)
Jan 12, 2011 6.440 6.740 6.360 6.730 360,974 +0.37(+5.82%)
Jan 11, 2011 6.270 6.370 6.150 6.360 131,592 +0.12(+1.92%)
Jan 10, 2011 5.990 6.260 5.970 6.240 149,147 +0.19(+3.14%)
Jan 07, 2011 6.030 6.060 5.860 6.050 118,650 +0.05(+0.83%)
Jan 06, 2011 6.010 6.090 5.850 6.000 148,943 -0.03(-0.50%)
Jan 05, 2011 5.850 6.120 5.840 6.030 139,176 +0.18(+3.08%)
Jan 04, 2011 6.090 6.090 5.800 5.850 119,518 -0.25(-4.10%)
Jan 03, 2011 5.940 6.140 5.750 6.100 210,305 +0.23(+3.92%)
Dec 31, 2010 5.790 6.020 5.690 5.870 164,850 +0.08(+1.38%)
Dec 30, 2010 6.040 6.040 5.750 5.790 178,820 -0.28(-4.61%)
Dec 29, 2010 5.870 6.090 5.820 6.070 130,905 +0.20(+3.41%)
Dec 28, 2010 5.900 5.950 5.790 5.870 77,163 -0.01(-0.17%)
Dec 27, 2010 5.730 5.950 5.700 5.880 102,279 +0.11(+1.91%)
Dec 23, 2010 5.950 5.950 5.720 5.770 115,565 -0.18(-3.03%)
Dec 22, 2010 6.170 6.220 5.930 5.950 144,562 -0.19(-3.09%)
Dec 21, 2010 6.130 6.270 6.100 6.140 210,832 +0.06(+0.99%)
Dec 20, 2010 5.860 6.180 5.660 6.080 472,652 +0.24(+4.11%)
Dec 17, 2010 5.630 5.880 5.560 5.840 833,904 +0.24(+4.29%)
Dec 16, 2010 5.660 5.660 5.530 5.600 253,919 -0.02(-0.36%)
Dec 15, 2010 5.540 5.690 5.540 5.620 255,784 +0.05(+0.90%)
Dec 14, 2010 5.720 5.720 5.550 5.570 290,106 -0.11(-1.94%)
Dec 13, 2010 5.920 5.920 5.660 5.680 172,381 -0.24(-4.05%)
Dec 10, 2010 5.740 5.930 5.690 5.920 178,090 +0.20(+3.50%)
Dec 09, 2010 5.680 5.740 5.540 5.720 281,324 +0.12(+2.14%)
Dec 08, 2010 5.680 5.710 5.580 5.600 117,595 -0.04(-0.71%)
Dec 07, 2010 5.640 5.660 5.550 5.640 282,962 +0.06(+1.08%)
Dec 06, 2010 5.550 5.600 5.500 5.580 129,725 +0.00(+0.00%)
Dec 03, 2010 5.500 5.600 5.500 5.580 94,137 +0.04(+0.72%)
Dec 02, 2010 5.470 5.560 5.410 5.540 166,534 +0.09(+1.65%)
Dec 01, 2010 5.520 5.590 5.400 5.450 144,703 +0.02(+0.37%)
Nov 30, 2010 5.290 5.430 5.240 5.430 183,260 +0.08(+1.50%)
Nov 29, 2010 5.240 5.400 5.240 5.350 103,320 +0.05(+0.94%)
Nov 26, 2010 5.420 5.440 5.230 5.300 54,638 -0.18(-3.28%)
Nov 24, 2010 5.390 5.480 5.480 5.480 118,580 +0.15(+2.81%)
Nov 23, 2010 5.300 5.330 5.110 5.330 146,738 -0.07(-1.30%)
Nov 22, 2010 5.350 5.440 5.350 5.400 141,192 +0.00(+0.00%)
Nov 19, 2010 5.330 5.430 5.250 5.400 193,973 +0.07(+1.31%)
Nov 18, 2010 5.190 5.340 5.130 5.330 192,753 +0.22(+4.31%)
Nov 17, 2010 5.260 5.380 5.080 5.110 103,007 -0.15(-2.85%)
Nov 16, 2010 5.270 5.340 5.200 5.260 158,445 -0.07(-1.31%)
Nov 15, 2010 5.410 5.520 5.330 5.330 128,796 -0.04(-0.74%)
Nov 12, 2010 5.340 5.440 5.330 5.370 87,277 -0.04(-0.74%)
Nov 11, 2010 5.380 5.600 5.380 5.410 137,070 -0.06(-1.10%)
Nov 10, 2010 5.380 5.470 5.250 5.470 204,186 +0.09(+1.67%)
Nov 09, 2010 5.530 5.530 5.320 5.380 203,000 -0.06(-1.10%)
Nov 08, 2010 5.600 5.600 5.420 5.440 176,610 -0.16(-2.86%)
Nov 05, 2010 5.590 5.690 5.550 5.600 113,290 +0.00(+0.00%)
Nov 04, 2010 5.640 5.690 5.460 5.600 191,643 +0.10(+1.82%)
Nov 03, 2010 5.540 5.570 5.400 5.500 102,210 -0.05(-0.90%)
Nov 02, 2010 5.330 5.550 5.310 5.550 208,878 +0.32(+6.12%)
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.