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, 2012 5.380 5.380 5.100 5.240 643,145 -0.10(-1.87%)
Aug 30, 2012 5.650 5.650 5.200 5.340 1,023,765 -0.12(-2.20%)
Aug 29, 2012 5.750 6.040 4.810 5.460 3,861,768 -1.30(-19.23%)
Aug 27, 2012 6.790 6.860 6.730 6.760 155,916 -0.03(-0.44%)
Aug 24, 2012 6.690 6.880 6.560 6.790 144,378 +0.07(+1.04%)
Aug 23, 2012 6.890 6.890 6.700 6.720 132,244 +0.00(+0.00%)
Aug 22, 2012 6.670 6.790 6.670 6.720 113,793 +0.06(+0.90%)
Aug 21, 2012 6.800 6.980 6.650 6.660 149,446 -0.12(-1.77%)
Aug 20, 2012 6.800 6.820 6.700 6.780 98,366 -0.02(-0.29%)
Aug 17, 2012 6.700 6.820 6.630 6.800 189,951 +0.07(+1.04%)
Aug 16, 2012 6.670 6.760 6.570 6.730 117,086 +0.07(+1.05%)
Aug 15, 2012 6.580 6.790 6.400 6.660 128,370 +0.07(+1.06%)
Aug 14, 2012 6.640 6.690 6.540 6.590 182,245 +0.00(+0.00%)
Aug 13, 2012 6.580 6.590 6.400 6.590 79,836 +0.01(+0.15%)
Aug 10, 2012 6.610 6.640 6.520 6.580 134,682 -0.02(-0.30%)
Aug 09, 2012 6.590 6.700 6.550 6.600 214,886 -0.02(-0.30%)
Aug 08, 2012 6.600 6.690 6.570 6.620 159,189 -0.03(-0.45%)
Aug 07, 2012 6.710 6.820 6.520 6.650 241,464 -0.03(-0.45%)
Aug 06, 2012 6.430 6.750 6.410 6.680 274,806 +0.27(+4.21%)
Aug 03, 2012 6.100 6.410 6.074 6.410 477,111 +0.37(+6.13%)
Aug 02, 2012 6.070 6.120 5.832 6.040 299,320 +0.06(+1.00%)
Aug 01, 2012 6.090 6.160 5.960 5.980 401,768 -0.07(-1.16%)
Jul 31, 2012 6.090 6.200 6.000 6.050 676,910 -0.07(-1.14%)
Jul 30, 2012 6.450 6.490 6.090 6.120 295,994 +0.09(+1.49%)
Jul 27, 2012 5.960 6.100 5.910 6.030 325,671 +0.09(+1.52%)
Jul 26, 2012 5.970 6.100 5.890 5.940 448,624 +0.04(+0.68%)
Jul 25, 2012 5.910 5.990 5.870 5.900 132,803 +0.03(+0.51%)
Jul 24, 2012 5.910 5.920 5.830 5.870 175,596 -0.05(-0.84%)
Jul 23, 2012 5.840 5.950 5.710 5.920 286,819 -0.02(-0.34%)
Jul 20, 2012 5.970 5.970 5.860 5.940 210,071 -0.12(-1.98%)
Jul 19, 2012 6.140 6.140 5.990 6.060 149,797 -0.05(-0.82%)
Jul 18, 2012 6.160 6.280 6.080 6.110 138,418 -0.04(-0.65%)
Jul 17, 2012 6.200 6.260 5.970 6.150 235,122 -0.02(-0.32%)
Jul 16, 2012 6.200 6.210 6.120 6.170 215,332 -0.06(-0.96%)
Jul 13, 2012 6.220 6.290 6.180 6.230 147,326 +0.02(+0.32%)
Jul 12, 2012 6.150 6.300 6.135 6.210 354,258 -0.01(-0.16%)
Jul 11, 2012 6.220 6.250 6.080 6.220 306,248 +0.03(+0.48%)
Jul 10, 2012 6.350 6.389 6.160 6.190 307,027 -0.12(-1.90%)
Jul 09, 2012 6.380 6.424 6.250 6.310 422,317 -0.10(-1.56%)
Jul 06, 2012 6.250 6.430 6.170 6.410 317,006 +0.12(+1.91%)
Jul 05, 2012 6.300 6.370 6.230 6.290 688,308 -0.01(-0.16%)
Jul 03, 2012 6.220 6.320 6.200 6.300 384,776 +0.08(+1.29%)
Jul 02, 2012 5.880 6.235 5.810 6.220 671,035 +0.29(+4.89%)
Jun 29, 2012 5.940 6.010 5.850 5.930 325,871 +0.11(+1.89%)
Jun 28, 2012 5.800 6.090 5.650 5.820 517,543 -0.05(-0.85%)
Jun 27, 2012 5.700 5.900 5.650 5.870 494,118 +0.21(+3.71%)
Jun 26, 2012 5.690 5.780 5.630 5.660 232,450 +0.01(+0.18%)
Jun 25, 2012 5.700 5.770 5.605 5.650 376,495 -0.13(-2.25%)
Jun 22, 2012 5.720 5.820 5.650 5.780 702,909 +0.08(+1.40%)
Jun 21, 2012 5.670 5.820 5.630 5.700 600,839 -0.01(-0.18%)
Jun 20, 2012 5.630 5.800 5.610 5.710 605,115 +0.08(+1.42%)
Jun 19, 2012 5.730 5.890 5.550 5.630 733,478 -0.05(-0.88%)
Jun 18, 2012 6.000 6.030 5.660 5.680 886,005 -0.35(-5.80%)
Jun 15, 2012 6.380 6.470 5.930 6.030 1,189,060 -0.40(-6.22%)
Jun 14, 2012 6.220 6.500 6.140 6.430 351,404 +0.24(+3.88%)
Jun 13, 2012 6.470 6.520 6.110 6.190 446,001 -0.28(-4.33%)
Jun 12, 2012 6.280 6.500 6.161 6.470 473,613 +0.22(+3.52%)
Jun 11, 2012 6.540 6.540 6.230 6.250 378,583 -0.18(-2.80%)
Jun 08, 2012 6.240 6.490 6.110 6.430 247,762 +0.20(+3.21%)
Jun 07, 2012 6.260 6.340 6.080 6.230 570,686 +0.04(+0.65%)
Jun 06, 2012 6.130 6.410 6.040 6.190 1,319,034 +0.09(+1.48%)
Jun 05, 2012 5.660 6.160 5.610 6.100 691,194 +0.42(+7.39%)
Jun 04, 2012 5.590 5.750 5.400 5.680 1,078,732 +0.15(+2.71%)
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.