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 (%)
May 29, 2015 1.770 1.819 1.761 1.810 150,862 +0.01(+0.56%)
May 28, 2015 1.780 1.840 1.780 1.800 118,564 +0.03(+1.69%)
May 27, 2015 1.770 1.820 1.750 1.770 133,741 -0.03(-1.67%)
May 26, 2015 1.820 1.840 1.750 1.800 494,059 -0.01(-0.55%)
May 22, 2015 1.890 1.810 1.810 1.810 182,400 -0.06(-3.47%)
May 21, 2015 1.850 1.900 1.800 1.875 257,271 +0.01(+0.81%)
May 20, 2015 1.850 1.860 1.750 1.860 161,669 +0.00(+0.00%)
May 19, 2015 1.840 1.880 1.830 1.860 162,238 +0.01(+0.54%)
May 18, 2015 1.880 1.890 1.820 1.850 145,678 -0.02(-1.07%)
May 15, 2015 1.770 1.870 1.770 1.870 458,398 +0.06(+3.31%)
May 14, 2015 1.880 1.900 1.810 1.810 111,029 -0.02(-1.09%)
May 13, 2015 1.820 1.870 1.780 1.830 150,654 +0.02(+1.10%)
May 12, 2015 1.820 1.830 1.760 1.810 154,910 +0.01(+0.56%)
May 11, 2015 1.860 1.860 1.780 1.800 210,952 -0.05(-2.70%)
May 08, 2015 1.860 1.860 1.810 1.850 140,699 -0.01(-0.54%)
May 07, 2015 1.850 1.890 1.805 1.860 167,583 +0.05(+2.76%)
May 06, 2015 2.050 2.050 1.800 1.810 357,118 -0.20(-9.95%)
May 05, 2015 2.100 2.130 1.930 2.010 362,904 -0.07(-3.37%)
May 04, 2015 2.110 2.128 2.040 2.080 260,976 -0.01(-0.48%)
May 01, 2015 2.080 2.100 2.040 2.090 153,490 +0.04(+1.95%)
Apr 30, 2015 2.050 2.100 1.990 2.050 448,483 +0.00(+0.00%)
Apr 29, 2015 1.960 2.190 1.930 2.050 4,019,602 +0.08(+4.06%)
Apr 28, 2015 2.010 2.020 1.910 1.970 269,501 -0.05(-2.48%)
Apr 27, 2015 2.110 2.120 1.910 2.020 364,392 -0.10(-4.72%)
Apr 24, 2015 2.120 2.120 2.030 2.120 277,846 +0.00(+0.00%)
Apr 23, 2015 2.130 2.130 2.030 2.120 259,315 +0.01(+0.47%)
Apr 22, 2015 2.180 2.180 2.100 2.110 190,755 -0.03(-1.40%)
Apr 21, 2015 2.250 2.250 2.140 2.140 403,240 -0.06(-2.73%)
Apr 20, 2015 2.150 2.290 2.150 2.200 249,912 +0.06(+2.80%)
Apr 17, 2015 2.150 2.200 2.110 2.140 315,538 -0.03(-1.38%)
Apr 16, 2015 2.190 2.230 2.150 2.170 299,033 -0.01(-0.46%)
Apr 15, 2015 2.240 2.260 2.180 2.180 386,919 -0.02(-0.91%)
Apr 14, 2015 2.240 2.280 2.160 2.200 386,906 -0.02(-0.90%)
Apr 13, 2015 2.170 2.270 2.150 2.220 592,007 +0.06(+2.78%)
Apr 10, 2015 2.160 2.210 2.150 2.160 636,161 +0.00(+0.00%)
Apr 09, 2015 2.190 2.230 2.150 2.160 381,824 -0.05(-2.26%)
Apr 08, 2015 2.200 2.230 2.150 2.210 320,211 +0.01(+0.45%)
Apr 07, 2015 2.250 2.300 2.150 2.200 317,016 -0.05(-2.22%)
Apr 06, 2015 2.220 2.270 2.170 2.250 144,525 -0.01(-0.44%)
Apr 02, 2015 2.230 2.260 2.260 2.260 218,700 +0.01(+0.44%)
Apr 01, 2015 2.220 2.250 2.190 2.250 139,175 +0.01(+0.45%)
Mar 31, 2015 2.270 2.280 2.200 2.240 219,953 +0.00(+0.00%)
Mar 30, 2015 2.110 2.320 2.110 2.240 448,390 +0.14(+6.67%)
Mar 27, 2015 2.180 2.260 2.080 2.100 272,445 -0.08(-3.67%)
Mar 26, 2015 2.210 2.270 2.120 2.180 190,445 -0.04(-1.80%)
Mar 25, 2015 2.310 2.310 2.150 2.220 653,173 -0.09(-3.90%)
Mar 24, 2015 2.400 2.470 2.290 2.310 799,406 -0.08(-3.35%)
Mar 23, 2015 2.280 2.410 2.200 2.390 618,193 +0.15(+6.70%)
Mar 20, 2015 2.390 2.450 2.237 2.240 626,513 -0.14(-6.08%)
Mar 19, 2015 2.290 2.400 2.220 2.385 528,717 +0.12(+5.53%)
Mar 18, 2015 2.300 2.325 2.150 2.260 664,223 -0.01(-0.44%)
Mar 17, 2015 2.010 2.320 1.970 2.270 748,602 +0.30(+15.23%)
Mar 16, 2015 2.160 2.200 1.960 1.970 1,486,269 -0.22(-10.25%)
Mar 13, 2015 2.320 2.330 2.140 2.195 810,727 -0.10(-4.57%)
Mar 12, 2015 2.350 2.390 2.220 2.300 832,050 -0.07(-2.95%)
Mar 11, 2015 2.410 2.440 2.250 2.370 850,238 -0.03(-1.25%)
Mar 10, 2015 2.470 2.470 2.300 2.400 1,059,598 -0.06(-2.44%)
Mar 09, 2015 2.200 2.500 2.171 2.460 1,702,235 +0.27(+12.33%)
Mar 06, 2015 2.040 2.240 1.950 2.190 1,031,117 +0.15(+7.35%)
Mar 05, 2015 1.900 2.100 1.880 2.040 811,372 +0.13(+6.81%)
Mar 04, 2015 1.880 2.000 1.870 1.910 565,747 +0.04(+2.14%)
Mar 03, 2015 1.840 1.880 1.810 1.870 405,981 +0.02(+1.08%)
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.