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 31, 2004 5.920 6.050 5.820 5.940 171,100 +0.04(+0.68%)
Mar 30, 2004 5.620 5.900 5.540 5.900 187,400 +0.36(+6.50%)
Mar 29, 2004 5.340 5.610 5.330 5.540 343,800 +0.08(+1.47%)
Mar 26, 2004 5.450 5.500 5.300 5.460 91,300 +0.01(+0.18%)
Mar 25, 2004 5.145 5.480 5.040 5.450 170,700 +0.32(+6.24%)
Mar 24, 2004 5.070 5.290 5.000 5.130 127,200 +0.13(+2.60%)
Mar 23, 2004 5.010 5.230 5.000 5.000 137,200 -0.05(-0.99%)
Mar 22, 2004 5.260 5.350 5.000 5.050 180,700 -0.37(-6.83%)
Mar 19, 2004 5.320 5.530 5.290 5.420 88,600 +0.04(+0.74%)
Mar 18, 2004 5.450 5.640 5.280 5.380 140,200 -0.18(-3.24%)
Mar 17, 2004 5.280 5.639 5.220 5.560 263,200 +0.35(+6.72%)
Mar 16, 2004 5.400 5.650 5.070 5.210 254,600 -0.19(-3.52%)
Mar 15, 2004 5.780 5.820 5.330 5.400 253,900 -0.46(-7.88%)
Mar 12, 2004 5.590 5.950 5.530 5.862 169,000 +0.34(+6.20%)
Mar 11, 2004 5.500 6.000 5.460 5.520 235,400 +0.03(+0.55%)
Mar 10, 2004 5.800 6.130 5.450 5.490 230,700 -0.29(-5.02%)
Mar 09, 2004 5.780 6.350 5.640 5.780 404,500 -0.02(-0.34%)
Mar 08, 2004 6.330 6.350 5.760 5.800 357,100 -0.37(-6.00%)
Mar 05, 2004 6.150 6.290 6.000 6.170 258,400 +0.00(+0.00%)
Mar 04, 2004 6.000 6.200 5.985 6.170 255,600 +0.18(+3.01%)
Mar 03, 2004 5.690 5.990 5.630 5.990 112,500 +0.32(+5.64%)
Mar 02, 2004 5.750 5.870 5.670 5.670 84,800 -0.07(-1.22%)
Mar 01, 2004 5.550 5.740 5.450 5.740 135,800 +0.34(+6.30%)
Feb 27, 2004 5.630 5.800 5.400 5.400 141,800 -0.20(-3.57%)
Feb 26, 2004 5.400 5.606 5.120 5.600 191,200 +0.30(+5.66%)
Feb 25, 2004 5.050 5.378 4.980 5.300 205,900 -0.04(-0.75%)
Feb 24, 2004 5.530 5.540 5.070 5.340 344,800 -0.27(-4.81%)
Feb 23, 2004 6.000 6.100 5.580 5.610 182,700 -0.40(-6.66%)
Feb 20, 2004 5.900 6.030 5.540 6.010 314,100 +0.28(+4.89%)
Feb 19, 2004 5.900 6.300 5.720 5.730 408,000 -0.06(-1.04%)
Feb 18, 2004 5.920 6.210 5.790 5.790 283,600 -0.06(-1.03%)
Feb 17, 2004 5.940 5.950 5.810 5.850 110,500 +0.15(+2.63%)
Feb 13, 2004 5.890 5.910 5.670 5.700 164,100 -0.21(-3.55%)
Feb 12, 2004 5.860 5.960 5.640 5.910 427,700 -0.33(-5.29%)
Feb 11, 2004 6.250 6.250 6.180 6.240 67,600 -0.01(-0.16%)
Feb 10, 2004 6.220 6.250 6.080 6.250 158,300 +0.07(+1.13%)
Feb 09, 2004 6.200 6.290 6.010 6.180 217,200 -0.01(-0.16%)
Feb 06, 2004 5.510 6.190 5.510 6.190 199,400 +0.49(+8.60%)
Feb 05, 2004 5.790 6.150 5.650 5.700 264,400 -0.17(-2.90%)
Feb 04, 2004 6.420 6.490 5.870 5.870 267,600 -0.60(-9.27%)
Feb 03, 2004 6.520 6.522 6.310 6.470 130,600 -0.04(-0.61%)
Feb 02, 2004 6.680 6.950 6.410 6.510 322,900 +0.04(+0.62%)
Jan 30, 2004 6.310 6.600 6.260 6.470 219,500 +0.10(+1.57%)
Jan 29, 2004 6.280 6.540 6.100 6.370 390,500 +0.15(+2.41%)
Jan 28, 2004 6.750 7.000 6.170 6.220 716,400 -0.38(-5.76%)
Jan 27, 2004 6.510 6.790 6.290 6.600 481,600 +0.31(+4.93%)
Jan 26, 2004 6.030 6.300 6.010 6.290 325,600 +0.28(+4.66%)
Jan 23, 2004 6.090 6.180 5.780 6.010 295,100 -0.13(-2.12%)
Jan 22, 2004 6.230 6.340 6.020 6.140 248,900 -0.06(-0.97%)
Jan 21, 2004 6.190 6.250 6.010 6.200 686,800 +0.13(+2.14%)
Jan 20, 2004 5.810 6.180 5.650 6.070 651,300 +0.34(+5.93%)
Jan 16, 2004 5.460 5.800 5.410 5.730 281,800 +0.32(+5.91%)
Jan 15, 2004 5.410 5.490 5.280 5.410 153,673 +0.05(+0.93%)
Jan 14, 2004 5.500 5.524 5.280 5.360 246,701 -0.14(-2.55%)
Jan 13, 2004 5.590 5.709 5.340 5.500 272,540 -0.08(-1.43%)
Jan 12, 2004 5.630 5.870 5.450 5.580 233,860 -0.04(-0.71%)
Jan 09, 2004 5.690 5.970 5.500 5.620 370,871 -0.09(-1.58%)
Jan 08, 2004 5.450 5.860 5.330 5.710 426,448 +0.26(+4.77%)
Jan 07, 2004 5.100 5.500 4.980 5.450 512,216 +0.35(+6.86%)
Jan 06, 2004 5.200 5.220 4.920 5.100 345,600 -0.10(-1.92%)
Jan 05, 2004 4.990 5.200 4.920 5.200 292,100 +0.19(+3.79%)
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.