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 (%)
Mar 29, 2018 2.880 2.880 2.880 0 -0.03(-1.03%)
Mar 28, 2018 3.100 3.100 2.750 2.910 898,827 -0.17(-5.52%)
Mar 27, 2018 3.170 3.349 3.000 3.080 1,687,843 -0.09(-2.84%)
Mar 26, 2018 2.720 3.195 2.500 3.170 2,011,096 +0.49(+18.28%)
Mar 23, 2018 2.850 2.950 2.591 2.680 1,615,424 -0.15(-5.30%)
Mar 22, 2018 2.870 2.990 2.650 2.830 1,622,257 -0.04(-1.39%)
Mar 21, 2018 2.450 2.940 2.450 2.870 2,462,256 +0.44(+18.11%)
Mar 20, 2018 2.340 2.480 2.330 2.430 1,034,356 +0.11(+4.74%)
Mar 19, 2018 2.240 2.422 2.230 2.320 662,908 +0.07(+3.11%)
Mar 16, 2018 2.060 2.480 2.060 2.250 2,292,387 +0.17(+8.17%)
Mar 15, 2018 1.850 2.209 1.820 2.080 2,050,286 +0.28(+15.56%)
Mar 14, 2018 1.850 1.850 1.800 1.800 157,199 -0.03(-1.64%)
Mar 13, 2018 1.800 1.900 1.800 1.830 348,287 +0.05(+2.81%)
Mar 12, 2018 1.760 1.930 1.750 1.780 733,312 -0.02(-1.11%)
Mar 09, 2018 1.800 1.900 1.782 1.800 693,187 +0.02(+1.12%)
Mar 08, 2018 1.720 1.880 1.700 1.780 866,125 +0.01(+0.56%)
Mar 07, 2018 1.740 1.800 1.720 1.770 177,425 +0.04(+2.31%)
Mar 06, 2018 1.700 1.800 1.700 1.730 142,564 +0.02(+1.17%)
Mar 05, 2018 1.720 1.790 1.630 1.710 154,821 +0.00(+0.00%)
Mar 02, 2018 1.650 1.740 1.631 1.710 180,163 +0.04(+2.70%)
Mar 01, 2018 1.700 1.740 1.663 1.665 164,113 -0.00(-0.30%)
Feb 28, 2018 1.700 1.730 1.651 1.670 126,595 -0.04(-2.34%)
Feb 27, 2018 1.820 1.830 1.700 1.710 139,969 -0.08(-4.47%)
Feb 26, 2018 1.830 1.831 1.730 1.790 266,362 -0.05(-2.72%)
Feb 23, 2018 1.770 1.840 1.760 1.840 217,871 +0.05(+2.79%)
Feb 22, 2018 1.750 1.840 1.710 1.790 573,157 +0.12(+7.19%)
Feb 21, 2018 1.660 1.730 1.650 1.670 185,474 +0.02(+1.21%)
Feb 20, 2018 1.770 1.790 1.650 1.650 130,710 -0.07(-4.07%)
Feb 16, 2018 1.720 1.720 1.720 0 +0.09(+5.52%)
Feb 15, 2018 1.630 1.650 1.620 1.630 110,854 +0.01(+0.62%)
Feb 14, 2018 1.600 1.660 1.560 1.620 90,634 +0.01(+0.62%)
Feb 13, 2018 1.540 1.620 1.530 1.610 109,360 +0.06(+3.87%)
Feb 12, 2018 1.520 1.590 1.520 1.550 39,381 +0.04(+2.65%)
Feb 09, 2018 1.650 1.660 1.460 1.510 164,349 -0.15(-9.04%)
Feb 08, 2018 1.670 1.700 1.630 1.660 88,623 +0.01(+0.61%)
Feb 07, 2018 1.580 1.660 1.540 1.650 141,607 +0.08(+5.10%)
Feb 06, 2018 1.600 1.630 1.550 1.570 185,940 -0.09(-5.42%)
Feb 05, 2018 1.650 1.670 1.610 1.660 85,353 +0.00(+0.00%)
Feb 02, 2018 1.690 1.700 1.610 1.660 172,169 +0.01(+0.61%)
Feb 01, 2018 1.690 1.710 1.640 1.650 140,652 -0.05(-2.94%)
Jan 31, 2018 1.760 1.760 1.650 1.700 137,145 -0.01(-0.58%)
Jan 30, 2018 1.740 1.740 1.680 1.710 116,598 -0.02(-1.16%)
Jan 29, 2018 1.740 1.810 1.700 1.730 166,252 -0.01(-0.57%)
Jan 26, 2018 1.720 1.780 1.700 1.740 102,945 +0.01(+0.58%)
Jan 25, 2018 1.730 1.760 1.690 1.730 94,166 +0.00(+0.00%)
Jan 24, 2018 1.700 1.780 1.660 1.730 236,948 +0.04(+2.37%)
Jan 23, 2018 1.770 1.770 1.640 1.690 271,354 -0.07(-3.98%)
Jan 22, 2018 1.720 1.770 1.640 1.760 79,373 +0.03(+1.73%)
Jan 19, 2018 1.660 1.750 1.640 1.730 112,459 +0.05(+2.98%)
Jan 18, 2018 1.710 1.730 1.640 1.680 295,142 -0.04(-2.33%)
Jan 17, 2018 1.740 1.740 1.580 1.720 353,713 -0.03(-1.71%)
Jan 16, 2018 1.810 1.862 1.800 1.750 375,038 -0.08(-4.37%)
Jan 12, 2018 1.830 1.830 1.830 0 +0.01(+0.55%)
Jan 11, 2018 1.850 1.890 1.790 1.820 196,197 -0.02(-1.09%)
Jan 10, 2018 1.870 1.710 1.840 206,244 +0.09(+5.14%)
Jan 09, 2018 1.760 1.823 1.700 1.750 198,368 -0.01(-0.57%)
Jan 08, 2018 1.930 1.930 1.760 1.760 208,293 -0.09(-4.86%)
Jan 05, 2018 1.850 1.880 1.800 1.850 151,051 -0.02(-1.07%)
Jan 04, 2018 1.960 1.980 1.780 1.870 594,911 -0.08(-4.10%)
Jan 03, 2018 1.780 1.980 1.776 1.950 607,431 +0.21(+12.07%)
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.