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 30, 2003 4.290 4.600 4.250 4.280 280,000 +0.03(+0.71%)
May 29, 2003 4.010 4.640 4.000 4.250 523,100 +0.25(+6.28%)
May 28, 2003 3.970 4.030 3.870 3.999 103,800 +0.03(+0.73%)
May 27, 2003 3.740 4.130 3.740 3.970 117,000 +0.22(+5.87%)
May 23, 2003 4.100 4.200 3.660 3.750 129,400 -0.37(-8.98%)
May 22, 2003 3.660 4.200 3.580 4.120 167,600 +0.46(+12.60%)
May 21, 2003 3.580 3.790 3.530 3.659 75,500 -0.04(-1.11%)
May 20, 2003 3.760 3.950 3.470 3.700 110,800 -0.06(-1.60%)
May 19, 2003 3.940 4.110 3.730 3.760 108,500 -0.16(-4.08%)
May 16, 2003 3.940 4.170 3.850 3.920 226,700 -0.20(-4.85%)
May 15, 2003 3.840 4.150 3.840 4.120 209,400 +0.27(+7.01%)
May 14, 2003 3.830 3.930 3.740 3.850 102,000 +0.11(+2.94%)
May 13, 2003 3.760 3.760 3.570 3.740 88,100 +0.03(+0.67%)
May 12, 2003 3.760 3.760 3.575 3.715 195,200 +0.01(+0.41%)
May 09, 2003 3.750 3.760 3.570 3.700 153,200 -0.06(-1.60%)
May 08, 2003 3.870 3.870 3.650 3.760 72,900 -0.11(-2.84%)
May 07, 2003 3.800 3.890 3.760 3.870 86,400 +0.08(+2.11%)
May 06, 2003 3.730 3.850 3.500 3.790 215,800 +0.08(+2.16%)
May 05, 2003 3.800 3.900 3.500 3.710 163,800 -0.09(-2.37%)
May 02, 2003 3.840 3.960 3.750 3.800 89,000 -0.14(-3.55%)
Apr 30, 2003 3.940 3.980 3.630 3.940 165,100 +0.01(+0.25%)
Apr 29, 2003 4.020 4.340 3.820 3.930 281,000 -0.09(-2.24%)
Apr 28, 2003 3.900 4.060 3.890 4.020 162,000 +0.21(+5.51%)
Apr 25, 2003 3.920 3.920 3.700 3.810 105,700 +0.15(+4.10%)
Apr 24, 2003 3.550 3.890 3.550 3.660 207,200 +0.11(+3.10%)
Apr 23, 2003 3.280 3.600 3.000 3.550 209,200 +0.27(+8.23%)
Apr 22, 2003 3.250 3.390 3.250 3.280 97,100 +0.03(+0.92%)
Apr 21, 2003 3.450 3.580 3.220 3.250 99,600 -0.15(-4.41%)
Apr 17, 2003 3.440 3.650 3.350 3.400 413,800 +0.09(+2.72%)
Apr 16, 2003 2.930 3.340 2.930 3.310 383,600 +0.53(+19.06%)
Apr 15, 2003 2.600 2.790 2.600 2.780 65,800 +0.15(+5.70%)
Apr 14, 2003 2.430 2.680 2.430 2.630 35,000 +0.04(+1.54%)
Apr 11, 2003 2.590 2.770 2.580 2.590 51,100 +0.01(+0.39%)
Apr 10, 2003 2.610 2.790 2.510 2.580 74,000 -0.07(-2.64%)
Apr 09, 2003 2.810 2.840 2.650 2.650 72,300 -0.13(-4.68%)
Apr 08, 2003 2.730 2.790 2.660 2.780 75,800 +0.05(+1.83%)
Apr 07, 2003 2.850 2.990 2.720 2.730 109,200 -0.05(-1.83%)
Apr 04, 2003 2.960 2.990 2.760 2.781 220,000 -0.18(-6.05%)
Apr 03, 2003 2.620 3.000 2.500 2.960 282,200 +0.35(+13.41%)
Apr 02, 2003 2.480 2.620 2.420 2.610 229,700 +0.19(+7.85%)
Apr 01, 2003 2.400 2.420 2.220 2.420 133,800 +0.01(+0.41%)
Mar 31, 2003 2.490 2.500 2.320 2.410 92,726 -0.09(-3.60%)
Mar 28, 2003 2.590 2.590 2.470 2.500 56,463 -0.06(-2.34%)
Mar 27, 2003 2.620 2.620 2.490 2.560 45,532 -0.02(-0.78%)
Mar 26, 2003 2.540 2.680 2.480 2.580 89,400 +0.06(+2.38%)
Mar 25, 2003 2.440 2.750 2.360 2.520 199,834 +0.11(+4.56%)
Mar 24, 2003 2.220 2.450 2.050 2.410 207,931 +0.21(+9.55%)
Mar 21, 2003 2.140 2.290 2.080 2.200 235,701 +0.04(+1.85%)
Mar 20, 2003 2.350 2.350 2.120 2.160 173,162 -0.21(-8.86%)
Mar 19, 2003 2.340 2.480 2.300 2.370 72,300 +0.05(+2.16%)
Mar 18, 2003 2.350 2.360 2.180 2.320 138,437 +0.19(+8.92%)
Mar 17, 2003 2.030 2.180 2.030 2.130 68,000 +0.05(+2.40%)
Mar 14, 2003 2.200 2.200 2.050 2.080 39,300 -0.11(-5.02%)
Mar 13, 2003 2.070 2.200 2.010 2.190 73,800 +0.12(+5.80%)
Mar 12, 2003 2.090 2.090 2.000 2.070 80,600 -0.03(-1.43%)
Mar 11, 2003 2.050 2.100 1.930 2.100 79,800 +0.06(+2.94%)
Mar 10, 2003 1.960 2.090 1.920 2.040 175,400 -0.09(-4.23%)
Mar 07, 2003 2.120 2.200 2.030 2.130 90,500 -0.15(-6.58%)
Mar 06, 2003 2.180 2.290 2.060 2.280 62,400 +0.11(+5.07%)
Mar 05, 2003 2.010 2.320 1.970 2.170 88,300 -0.17(-7.26%)
Mar 04, 2003 2.360 2.360 2.180 2.340 79,800 +0.01(+0.43%)
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.