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, 2016 1.450 1.500 1.450 1.480 68,715 +0.00(+0.00%)
Aug 30, 2016 1.440 1.500 1.430 1.480 48,352 +0.03(+2.07%)
Aug 29, 2016 1.460 1.470 1.440 1.450 20,593 +0.00(+0.00%)
Aug 26, 2016 1.430 1.470 1.430 1.450 50,616 +0.01(+0.69%)
Aug 25, 2016 1.450 1.460 1.430 1.440 29,321 -0.01(-0.69%)
Aug 24, 2016 1.470 1.490 1.450 1.450 108,097 -0.03(-2.03%)
Aug 23, 2016 1.500 1.540 1.450 1.480 72,080 -0.04(-2.63%)
Aug 22, 2016 1.510 1.530 1.480 1.520 138,590 +0.01(+0.33%)
Aug 19, 2016 1.530 1.560 1.510 1.515 62,817 -0.02(-0.98%)
Aug 18, 2016 1.500 1.560 1.450 1.530 73,288 +0.05(+3.38%)
Aug 17, 2016 1.440 1.490 1.440 1.480 46,635 +0.03(+2.07%)
Aug 16, 2016 1.510 1.529 1.440 1.450 151,166 -0.05(-3.33%)
Aug 15, 2016 1.500 1.565 1.490 1.500 80,738 +0.01(+0.67%)
Aug 12, 2016 1.560 1.610 1.490 1.490 199,848 -0.08(-5.10%)
Aug 11, 2016 1.580 1.580 1.500 1.570 120,174 +0.00(+0.00%)
Aug 10, 2016 1.560 1.590 1.525 1.570 105,559 +0.00(+0.00%)
Aug 09, 2016 1.550 1.590 1.530 1.570 90,458 +0.00(+0.00%)
Aug 08, 2016 1.590 1.620 1.560 1.570 29,097 +0.00(+0.00%)
Aug 05, 2016 1.600 1.630 1.530 1.570 102,038 -0.07(-4.27%)
Aug 04, 2016 1.630 1.680 1.590 1.640 66,389 -0.02(-1.20%)
Aug 03, 2016 1.620 1.680 1.580 1.660 40,551 +0.00(+0.00%)
Aug 02, 2016 1.680 1.699 1.635 1.660 54,219 -0.02(-1.19%)
Aug 01, 2016 1.680 1.700 1.680 1.680 45,224 +0.02(+1.20%)
Jul 29, 2016 1.660 1.700 1.620 1.660 67,749 +0.03(+1.84%)
Jul 28, 2016 1.650 1.680 1.630 1.630 30,053 +0.00(+0.00%)
Jul 27, 2016 1.605 1.650 1.580 1.630 78,888 +0.02(+1.24%)
Jul 26, 2016 1.610 1.650 1.560 1.610 32,765 +0.00(+0.00%)
Jul 25, 2016 1.640 1.670 1.590 1.610 31,282 -0.02(-1.23%)
Jul 22, 2016 1.590 1.630 1.550 1.630 76,477 +0.04(+2.52%)
Jul 21, 2016 1.630 1.680 1.560 1.590 292,541 -0.04(-2.45%)
Jul 20, 2016 1.650 1.650 1.620 1.630 41,289 -0.02(-1.21%)
Jul 19, 2016 1.660 1.700 1.620 1.650 38,084 +0.02(+1.23%)
Jul 18, 2016 1.610 1.640 1.590 1.630 73,706 +0.02(+1.24%)
Jul 15, 2016 1.620 1.640 1.600 1.610 244,776 -0.02(-1.23%)
Jul 14, 2016 1.720 1.730 1.610 1.630 185,911 -0.06(-3.55%)
Jul 13, 2016 1.720 1.740 1.680 1.690 64,726 -0.05(-2.87%)
Jul 12, 2016 1.720 1.760 1.700 1.740 47,668 +0.03(+1.75%)
Jul 11, 2016 1.760 1.770 1.700 1.710 30,656 -0.03(-1.72%)
Jul 08, 2016 1.670 1.760 1.660 1.740 152,687 +0.08(+4.82%)
Jul 07, 2016 1.710 1.710 1.630 1.660 120,864 -0.09(-5.14%)
Jul 05, 2016 1.840 1.930 1.670 1.750 510,564 -0.10(-5.41%)
Jul 01, 2016 1.880 1.850 1.850 1.850 220,800 -0.05(-2.63%)
Jun 30, 2016 2.100 2.170 1.830 1.900 438,324 -0.01(-0.52%)
Jun 29, 2016 1.850 1.920 1.831 1.910 211,943 +0.09(+4.95%)
Jun 28, 2016 1.820 1.860 1.770 1.820 93,836 +0.04(+2.25%)
Jun 27, 2016 1.920 1.920 1.730 1.780 228,508 -0.13(-6.81%)
Jun 24, 2016 1.850 1.930 1.780 1.910 310,290 -0.01(-0.52%)
Jun 23, 2016 1.930 2.044 1.860 1.920 472,494 +0.03(+1.59%)
Jun 22, 2016 1.780 1.900 1.780 1.890 310,759 +0.14(+8.00%)
Jun 21, 2016 1.750 1.800 1.712 1.750 71,381 +0.00(+0.00%)
Jun 20, 2016 1.790 1.800 1.750 1.750 50,763 -0.04(-2.23%)
Jun 17, 2016 1.800 1.820 1.730 1.790 325,606 +0.00(+0.00%)
Jun 16, 2016 1.730 1.850 1.680 1.790 153,338 +0.05(+2.87%)
Jun 15, 2016 1.710 1.770 1.690 1.740 63,205 +0.04(+2.35%)
Jun 14, 2016 1.700 1.740 1.700 1.700 78,779 -0.03(-1.73%)
Jun 13, 2016 1.750 1.820 1.720 1.730 91,793 -0.05(-2.81%)
Jun 10, 2016 1.750 1.820 1.710 1.780 70,539 +0.00(+0.00%)
Jun 09, 2016 1.790 1.810 1.740 1.780 197,140 +0.00(+0.00%)
Jun 08, 2016 1.790 1.830 1.710 1.780 144,176 -0.02(-1.11%)
Jun 07, 2016 1.820 1.830 1.710 1.800 151,799 -0.03(-1.64%)
Jun 06, 2016 1.840 1.840 1.710 1.830 70,693 +0.01(+0.55%)
Jun 03, 2016 1.860 1.894 1.800 1.820 49,214 -0.03(-1.62%)
Jun 02, 2016 1.820 1.900 1.800 1.850 122,266 +0.04(+2.21%)
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.