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, 2005 4.690 4.800 4.650 4.690 101,722 -0.12(-2.49%)
Mar 30, 2005 4.750 4.810 4.640 4.810 75,434 +0.18(+3.89%)
Mar 29, 2005 4.800 4.800 4.620 4.630 109,937 -0.04(-0.86%)
Mar 28, 2005 4.850 4.850 4.620 4.670 93,296 -0.06(-1.27%)
Mar 24, 2005 4.830 4.920 4.730 4.730 78,210 -0.04(-0.84%)
Mar 23, 2005 4.900 4.900 4.600 4.770 106,602 +0.09(+1.92%)
Mar 22, 2005 4.930 5.000 4.680 4.680 83,490 -0.20(-4.10%)
Mar 21, 2005 4.650 4.900 4.630 4.880 159,833 +0.22(+4.72%)
Mar 18, 2005 4.750 4.850 4.630 4.660 183,400 -0.04(-0.85%)
Mar 17, 2005 4.850 4.850 4.640 4.700 115,679 -0.10(-2.08%)
Mar 16, 2005 4.850 4.940 4.750 4.800 116,148 +0.07(+1.48%)
Mar 15, 2005 5.000 5.000 4.700 4.730 88,472 -0.23(-4.64%)
Mar 14, 2005 4.890 5.010 4.640 4.960 159,829 +0.19(+3.98%)
Mar 11, 2005 4.700 4.820 4.690 4.770 115,084 +0.13(+2.80%)
Mar 10, 2005 4.780 5.010 4.610 4.640 167,280 -0.16(-3.33%)
Mar 09, 2005 4.750 4.830 4.720 4.800 119,290 +0.04(+0.84%)
Mar 08, 2005 4.780 4.860 4.740 4.760 147,884 -0.12(-2.46%)
Mar 07, 2005 4.900 5.000 4.850 4.880 188,709 +0.07(+1.46%)
Mar 04, 2005 4.850 4.880 4.730 4.810 171,887 +0.08(+1.69%)
Mar 03, 2005 4.960 4.960 4.730 4.730 189,152 -0.19(-3.86%)
Mar 02, 2005 4.960 5.040 4.900 4.920 190,190 -0.11(-2.19%)
Mar 01, 2005 5.030 5.030 4.960 5.030 112,634 +0.03(+0.60%)
Feb 28, 2005 4.960 5.050 4.830 5.000 152,307 +0.00(+0.00%)
Feb 25, 2005 5.030 5.050 4.950 5.000 79,700 +0.04(+0.81%)
Feb 24, 2005 4.880 5.050 4.560 4.960 193,235 +0.06(+1.22%)
Feb 23, 2005 4.860 4.980 4.840 4.900 381,217 -0.05(-1.01%)
Feb 22, 2005 5.080 5.080 4.760 4.950 385,258 -0.03(-0.60%)
Feb 18, 2005 5.210 5.210 4.950 4.980 172,271 -0.10(-1.97%)
Feb 17, 2005 5.200 5.250 5.040 5.080 243,456 -0.17(-3.24%)
Feb 16, 2005 5.350 5.400 5.220 5.250 202,306 -0.18(-3.31%)
Feb 15, 2005 5.610 5.690 5.370 5.430 282,455 -0.13(-2.34%)
Feb 14, 2005 5.660 5.890 5.500 5.560 265,602 -0.25(-4.30%)
Feb 11, 2005 5.970 6.100 5.800 5.810 165,180 -0.22(-3.65%)
Feb 10, 2005 6.170 6.330 5.950 6.030 195,855 -0.04(-0.66%)
Feb 09, 2005 6.450 6.450 6.008 6.070 136,687 -0.26(-4.11%)
Feb 08, 2005 6.300 6.390 6.230 6.330 177,579 +0.03(+0.48%)
Feb 07, 2005 6.310 6.350 6.230 6.300 189,995 +0.03(+0.48%)
Feb 04, 2005 6.320 6.320 6.250 6.270 144,259 +0.00(+0.00%)
Feb 03, 2005 6.370 6.460 6.270 6.270 113,468 -0.10(-1.57%)
Feb 02, 2005 6.380 6.490 6.250 6.370 256,143 +0.11(+1.76%)
Feb 01, 2005 6.080 6.530 5.990 6.260 282,135 +0.18(+2.96%)
Jan 31, 2005 6.100 6.150 5.900 6.080 764,694 +0.20(+3.40%)
Jan 28, 2005 6.250 6.330 5.860 5.880 384,918 -0.39(-6.22%)
Jan 27, 2005 6.270 6.350 6.070 6.270 632,390 +0.12(+1.95%)
Jan 26, 2005 5.580 6.180 5.580 6.150 240,809 +0.57(+10.22%)
Jan 25, 2005 5.810 5.940 5.510 5.580 229,456 -0.03(-0.53%)
Jan 24, 2005 6.300 6.300 5.550 5.610 184,505 -0.62(-9.95%)
Jan 21, 2005 6.200 6.390 6.150 6.230 113,624 +0.02(+0.32%)
Jan 20, 2005 6.480 6.600 6.210 6.210 152,234 -0.10(-1.58%)
Jan 19, 2005 6.480 6.550 6.290 6.310 142,871 +0.00(+0.00%)
Jan 18, 2005 6.300 6.600 6.270 6.310 159,162 +0.03(+0.48%)
Jan 14, 2005 6.130 6.320 6.040 6.280 97,580 +0.10(+1.62%)
Jan 13, 2005 6.200 6.400 6.130 6.180 147,882 -0.11(-1.75%)
Jan 12, 2005 6.590 6.600 6.110 6.290 218,173 -0.22(-3.38%)
Jan 11, 2005 6.650 6.650 6.510 6.510 96,929 -0.09(-1.36%)
Jan 10, 2005 6.550 6.750 6.540 6.600 162,080 +0.19(+2.96%)
Jan 07, 2005 6.350 6.750 6.350 6.410 233,316 +0.06(+0.94%)
Jan 06, 2005 6.610 6.620 6.350 6.350 162,843 -0.01(-0.16%)
Jan 05, 2005 6.300 6.730 6.110 6.360 398,326 +0.14(+2.25%)
Jan 04, 2005 6.330 6.330 6.110 6.220 276,701 -0.10(-1.58%)
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.