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 (%)
Feb 28, 2017 1.250 1.300 1.240 1.280 87,658 +0.01(+0.79%)
Feb 27, 2017 1.260 1.280 1.210 1.270 201,754 +0.01(+0.79%)
Feb 24, 2017 1.240 1.290 1.220 1.260 91,935 -0.01(-0.79%)
Feb 23, 2017 1.300 1.310 1.236 1.270 121,644 -0.04(-3.05%)
Feb 22, 2017 1.270 1.330 1.220 1.310 337,633 +0.02(+1.55%)
Feb 21, 2017 1.260 1.290 1.220 1.290 774,239 +0.09(+7.50%)
Feb 17, 2017 1.200 1.200 1.200 0 -0.27(-18.37%)
Feb 16, 2017 1.533 1.540 1.450 1.470 101,655 -0.07(-4.55%)
Feb 15, 2017 1.460 1.540 1.455 1.540 169,253 +0.09(+6.21%)
Feb 14, 2017 1.400 1.460 1.377 1.450 101,773 +0.04(+2.84%)
Feb 13, 2017 1.400 1.430 1.320 1.410 181,154 +0.02(+1.44%)
Feb 10, 2017 1.390 1.420 1.370 1.390 68,177 +0.01(+0.72%)
Feb 09, 2017 1.340 1.400 1.320 1.380 73,296 +0.03(+2.22%)
Feb 08, 2017 1.360 1.370 1.340 1.350 274,318 -0.02(-1.46%)
Feb 07, 2017 1.360 1.390 1.340 1.370 265,049 +0.01(+0.74%)
Feb 06, 2017 1.360 1.380 1.350 1.360 100,933 +0.01(+0.74%)
Feb 03, 2017 1.400 1.400 1.291 1.350 203,407 -0.03(-2.17%)
Feb 02, 2017 1.420 1.420 1.340 1.380 271,681 -0.02(-1.43%)
Feb 01, 2017 1.600 1.620 1.390 1.400 882,918 -0.22(-13.58%)
Jan 31, 2017 1.590 1.630 1.560 1.620 87,511 +0.02(+1.25%)
Jan 30, 2017 1.600 1.635 1.570 1.600 149,908 +0.00(+0.00%)
Jan 27, 2017 1.582 1.620 1.580 1.600 68,872 +0.01(+0.63%)
Jan 26, 2017 1.610 1.650 1.580 1.590 76,802 -0.03(-1.85%)
Jan 25, 2017 1.650 1.682 1.580 1.620 62,198 +0.00(+0.00%)
Jan 24, 2017 1.590 1.668 1.560 1.620 156,880 +0.05(+3.18%)
Jan 23, 2017 1.500 1.599 1.500 1.570 130,463 +0.08(+5.37%)
Jan 20, 2017 1.510 1.510 1.460 1.490 35,117 -0.02(-1.32%)
Jan 19, 2017 1.560 1.560 1.510 1.510 66,155 -0.04(-2.58%)
Jan 18, 2017 1.540 1.569 1.500 1.550 62,734 +0.02(+1.31%)
Jan 17, 2017 1.600 1.600 1.510 1.530 179,980 -0.05(-3.16%)
Jan 13, 2017 1.580 1.580 1.580 0 +0.09(+6.04%)
Jan 12, 2017 1.410 1.530 1.410 1.490 253,414 +0.10(+7.19%)
Jan 11, 2017 1.420 1.420 1.360 1.390 96,098 +0.00(+0.00%)
Jan 10, 2017 1.338 1.420 1.320 1.390 220,938 +0.07(+5.30%)
Jan 09, 2017 1.320 1.350 1.300 1.320 45,646 -0.01(-0.75%)
Jan 06, 2017 1.330 1.350 1.280 1.330 109,031 +0.01(+0.76%)
Jan 05, 2017 1.260 1.330 1.250 1.320 67,300 +0.07(+5.60%)
Jan 04, 2017 1.260 1.290 1.230 1.250 94,233 +0.00(+0.00%)
Jan 03, 2017 1.260 1.270 1.250 1.250 35,744 -0.01(-0.79%)
Dec 30, 2016 1.260 1.260 1.260 0 -0.01(-0.79%)
Dec 29, 2016 1.250 1.330 1.240 1.270 45,438 +0.03(+2.42%)
Dec 28, 2016 1.280 1.280 1.200 1.240 195,368 -0.05(-3.88%)
Dec 27, 2016 1.280 1.310 1.250 1.290 300,784 +0.00(+0.00%)
Dec 23, 2016 1.290 1.290 1.290 0 +0.03(+2.38%)
Dec 22, 2016 1.260 1.300 1.200 1.260 716,186 -0.02(-1.56%)
Dec 21, 2016 1.230 1.290 1.230 1.280 159,084 +0.03(+2.40%)
Dec 20, 2016 1.280 1.300 1.240 1.250 141,593 -0.02(-1.57%)
Dec 19, 2016 1.300 1.310 1.245 1.270 65,171 -0.03(-2.31%)
Dec 16, 2016 1.350 1.399 1.270 1.300 96,387 +0.00(+0.00%)
Dec 15, 2016 1.300 1.340 1.300 1.300 95,772 -0.01(-0.76%)
Dec 14, 2016 1.310 1.370 1.300 1.310 57,209 +0.00(+0.00%)
Dec 13, 2016 1.322 1.380 1.310 1.310 44,818 -0.01(-0.76%)
Dec 12, 2016 1.330 1.390 1.310 1.320 90,753 -0.01(-0.75%)
Dec 09, 2016 1.390 1.410 1.320 1.330 108,504 -0.01(-0.75%)
Dec 08, 2016 1.390 1.410 1.340 1.340 135,898 -0.04(-2.90%)
Dec 07, 2016 1.380 1.400 1.370 1.380 70,268 +0.01(+0.73%)
Dec 06, 2016 1.340 1.400 1.340 1.370 44,871 +0.01(+0.74%)
Dec 05, 2016 1.400 1.410 1.340 1.360 132,129 -0.01(-0.73%)
Dec 02, 2016 1.370 1.420 1.330 1.370 100,054 -0.01(-0.72%)
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.