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, 2019 3.550 3.740 3.510 3.700 610,417 +0.14(+3.93%)
Jan 30, 2019 3.420 3.570 3.370 3.560 648,398 +0.17(+5.01%)
Jan 29, 2019 3.430 3.470 3.320 3.390 446,628 -0.02(-0.59%)
Jan 28, 2019 3.500 3.530 3.370 3.410 672,423 -0.18(-5.01%)
Jan 25, 2019 3.610 3.620 3.435 3.590 514,800 -0.01(-0.28%)
Jan 24, 2019 3.770 3.880 3.530 3.600 988,878 -0.10(-2.70%)
Jan 23, 2019 3.620 3.816 3.600 3.700 1,158,461 +0.10(+2.78%)
Jan 22, 2019 3.680 3.770 3.540 3.600 1,025,603 -0.14(-3.74%)
Jan 18, 2019 3.780 3.860 3.620 3.740 981,100 -0.04(-1.06%)
Jan 17, 2019 3.820 3.929 3.670 3.780 1,235,379 -0.04(-1.05%)
Jan 16, 2019 3.740 4.135 3.680 3.820 1,370,574 +0.14(+3.80%)
Jan 15, 2019 3.610 3.690 3.450 3.680 978,381 +0.15(+4.25%)
Jan 14, 2019 3.330 3.710 3.290 3.530 1,643,440 +0.28(+8.62%)
Jan 11, 2019 3.340 3.360 3.230 3.250 482,700 -0.13(-3.85%)
Jan 10, 2019 3.410 3.590 3.250 3.380 1,146,969 -0.07(-2.03%)
Jan 09, 2019 3.380 3.480 3.160 3.450 1,090,872 +0.17(+5.18%)
Jan 08, 2019 3.490 3.530 3.170 3.280 1,244,896 -0.21(-6.02%)
Jan 07, 2019 3.260 3.610 3.160 3.490 1,698,533 +0.30(+9.40%)
Jan 04, 2019 2.810 3.220 2.750 3.190 1,757,300 +0.46(+16.85%)
Jan 03, 2019 2.900 2.955 2.720 2.730 1,205,895 -0.16(-5.54%)
Jan 02, 2019 2.750 2.930 2.700 2.890 823,645 +0.12(+4.33%)
Dec 31, 2018 2.760 2.860 2.660 2.770 709,200 +0.00(+0.00%)
Dec 28, 2018 2.650 2.830 2.610 2.770 695,700 +0.10(+3.75%)
Dec 27, 2018 2.740 2.860 2.520 2.670 1,076,036 -0.13(-4.64%)
Dec 26, 2018 2.450 2.880 2.430 2.800 2,168,933 +0.38(+15.70%)
Dec 24, 2018 2.260 2.550 2.260 2.420 1,939,400 +0.16(+7.08%)
Dec 21, 2018 2.540 2.600 2.230 2.260 4,128,400 -0.26(-10.32%)
Dec 20, 2018 2.950 3.000 2.495 2.520 2,569,631 -0.38(-13.10%)
Dec 19, 2018 3.060 3.200 2.730 2.900 1,607,208 -0.12(-3.97%)
Dec 18, 2018 3.320 3.370 2.970 3.020 1,645,890 -0.28(-8.48%)
Dec 17, 2018 3.250 3.410 3.110 3.300 1,508,648 +0.08(+2.48%)
Dec 14, 2018 3.320 3.410 3.200 3.220 613,800 -0.16(-4.73%)
Dec 13, 2018 3.460 3.500 3.360 3.380 1,366,514 -0.06(-1.74%)
Dec 12, 2018 3.490 3.580 3.420 3.440 1,291,673 -0.02(-0.58%)
Dec 11, 2018 3.600 3.630 3.420 3.460 1,298,146 -0.09(-2.54%)
Dec 10, 2018 3.490 3.615 3.470 3.550 1,206,829 -0.03(-0.84%)
Dec 07, 2018 3.780 3.780 3.570 3.580 1,757,200 -0.17(-4.53%)
Dec 06, 2018 3.750 3.780 3.490 3.750 1,930,691 +0.04(+1.08%)
Dec 04, 2018 3.810 3.860 3.680 3.710 1,794,500 -0.16(-4.13%)
Dec 03, 2018 3.830 3.870 3.280 3.870 2,737,974 +0.16(+4.31%)
Nov 30, 2018 3.660 3.810 3.545 3.710 2,360,000 +0.05(+1.37%)
Nov 29, 2018 3.470 3.670 3.430 3.660 1,867,856 +0.19(+5.48%)
Nov 28, 2018 3.300 3.470 3.140 3.470 976,422 +0.20(+6.12%)
Nov 27, 2018 3.620 3.650 3.250 3.270 1,059,916 -0.39(-10.66%)
Nov 26, 2018 3.660 3.730 3.580 3.660 570,593 +0.02(+0.55%)
Nov 23, 2018 3.600 3.725 3.570 3.640 581,800 +0.03(+0.83%)
Nov 21, 2018 3.610 3.610 3.610 0 +0.07(+1.98%)
Nov 20, 2018 3.630 3.680 3.380 3.540 1,296,098 -0.15(-4.07%)
Nov 19, 2018 4.020 4.020 3.660 3.690 1,091,857 -0.31(-7.75%)
Nov 16, 2018 3.860 4.010 3.760 4.000 642,500 +0.09(+2.30%)
Nov 15, 2018 3.700 3.920 3.600 3.910 1,104,623 +0.20(+5.39%)
Nov 14, 2018 3.700 3.860 3.510 3.710 830,683 +0.04(+1.09%)
Nov 13, 2018 3.970 4.000 3.580 3.670 1,108,507 -0.31(-7.79%)
Nov 12, 2018 3.960 4.090 3.770 3.980 977,979 -0.01(-0.25%)
Nov 09, 2018 4.030 4.030 3.870 3.990 805,800 -0.07(-1.72%)
Nov 08, 2018 4.040 4.170 3.950 4.060 707,268 +0.03(+0.74%)
Nov 07, 2018 3.790 4.080 3.710 4.030 1,251,238 +0.28(+7.47%)
Nov 06, 2018 3.700 3.760 3.570 3.750 656,270 +0.03(+0.81%)
Nov 05, 2018 3.730 3.780 3.520 3.720 1,289,127 -0.03(-0.80%)
Nov 02, 2018 3.900 4.040 3.730 3.750 674,700 -0.18(-4.58%)
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.