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 (%)
Sep 30, 2013 2.640 2.650 2.310 2.330 1,726,146 -0.24(-9.34%)
Sep 27, 2013 2.820 2.940 2.570 2.570 0 +0.10(+4.05%)
Sep 26, 2013 2.430 2.530 2.420 2.470 388,022 +0.03(+1.23%)
Sep 25, 2013 2.370 2.480 2.370 2.440 734,703 +0.10(+4.27%)
Sep 24, 2013 2.320 2.370 2.280 2.340 430,302 +0.03(+1.30%)
Sep 23, 2013 2.280 2.340 2.240 2.310 370,770 +0.04(+1.76%)
Sep 20, 2013 2.240 2.290 2.230 2.270 0 +0.03(+1.34%)
Sep 19, 2013 2.140 2.280 2.120 2.240 1,569,726 +0.09(+4.19%)
Sep 18, 2013 2.160 2.200 2.150 2.150 0 -0.05(-2.27%)
Sep 17, 2013 2.200 2.200 2.170 2.200 0 +0.02(+0.92%)
Sep 16, 2013 2.210 2.220 2.160 2.180 0 -0.01(-0.46%)
Sep 13, 2013 2.220 2.250 2.180 2.190 0 +0.00(+0.00%)
Sep 12, 2013 2.250 2.280 2.190 2.190 0 -0.05(-2.23%)
Sep 11, 2013 2.190 2.240 2.170 2.240 3,054,909 +0.05(+2.28%)
Sep 10, 2013 2.230 2.240 2.180 2.190 639,889 -0.02(-0.90%)
Sep 09, 2013 2.220 2.250 2.180 2.210 0 -0.03(-1.34%)
Sep 06, 2013 2.270 2.280 2.190 2.240 0 +0.01(+0.45%)
Sep 05, 2013 2.290 2.310 2.150 2.230 897,412 -0.06(-2.62%)
Sep 04, 2013 2.480 2.490 2.270 2.290 0 -0.20(-8.03%)
Sep 03, 2013 2.300 2.620 2.240 2.490 0 -0.30(-10.75%)
Aug 30, 2013 2.730 2.790 2.630 2.790 0 +0.01(+0.36%)
Aug 29, 2013 2.730 2.780 2.640 2.780 225,263 +0.07(+2.58%)
Aug 28, 2013 2.560 2.720 2.550 2.710 175,335 +0.14(+5.45%)
Aug 27, 2013 2.720 2.720 2.560 2.570 163,802 -0.17(-6.20%)
Aug 26, 2013 2.680 2.780 2.660 2.740 0 +0.07(+2.62%)
Aug 23, 2013 2.680 2.710 2.630 2.670 0 -0.01(-0.37%)
Aug 22, 2013 2.720 2.740 2.630 2.680 162,970 -0.01(-0.37%)
Aug 21, 2013 2.550 2.720 2.550 2.690 454,886 +0.20(+8.03%)
Aug 20, 2013 2.460 2.520 2.410 2.490 352,839 +0.03(+1.22%)
Aug 19, 2013 2.490 2.530 2.460 2.460 151,203 -0.02(-0.81%)
Aug 16, 2013 2.480 2.485 2.440 2.480 0 -0.03(-1.20%)
Aug 15, 2013 2.530 2.630 2.440 2.510 409,439 -0.05(-1.95%)
Aug 14, 2013 2.570 2.590 2.550 2.560 169,928 +0.00(+0.00%)
Aug 13, 2013 2.540 2.570 2.500 2.560 115,455 +0.03(+1.19%)
Aug 12, 2013 2.510 2.560 2.480 2.530 183,037 +0.00(+0.00%)
Aug 09, 2013 2.520 2.550 2.500 2.530 207,642 -0.01(-0.39%)
Aug 08, 2013 2.600 2.600 2.530 2.540 122,395 -0.05(-1.93%)
Aug 07, 2013 2.710 2.710 2.580 2.590 117,650 -0.12(-4.43%)
Aug 06, 2013 2.720 2.725 2.660 2.710 388,254 +0.07(+2.65%)
Aug 05, 2013 2.590 2.700 2.570 2.640 335,325 +0.04(+1.54%)
Aug 02, 2013 2.660 2.710 2.595 2.600 146,877 -0.04(-1.52%)
Aug 01, 2013 2.690 2.710 2.590 2.640 166,817 -0.03(-1.12%)
Jul 31, 2013 2.590 2.680 2.545 2.670 0 +0.10(+3.89%)
Jul 30, 2013 2.540 2.570 2.450 2.570 0 +0.13(+5.33%)
Jul 29, 2013 2.420 2.500 2.380 2.440 0 +0.00(+0.00%)
Jul 26, 2013 2.470 2.470 2.400 2.440 0 -0.02(-0.81%)
Jul 25, 2013 2.460 2.470 2.400 2.460 0 +0.00(+0.00%)
Jul 24, 2013 2.500 2.520 2.449 2.460 0 -0.04(-1.60%)
Jul 23, 2013 2.610 2.610 2.490 2.500 0 -0.09(-3.47%)
Jul 22, 2013 2.610 2.660 2.580 2.590 0 -0.01(-0.38%)
Jul 19, 2013 2.620 2.620 2.560 2.600 0 -0.02(-0.76%)
Jul 18, 2013 2.710 2.720 2.600 2.620 0 -0.06(-2.24%)
Jul 17, 2013 2.760 2.808 2.670 2.680 473,350 -0.09(-3.25%)
Jul 16, 2013 2.730 2.810 2.710 2.770 0 +0.03(+1.09%)
Jul 15, 2013 2.740 2.780 2.700 2.740 0 +0.00(+0.00%)
Jul 12, 2013 2.710 2.770 2.710 2.740 0 +0.02(+0.74%)
Jul 11, 2013 2.760 2.760 2.690 2.720 0 +0.00(+0.00%)
Jul 10, 2013 2.710 2.730 2.660 2.720 0 +0.00(+0.00%)
Jul 09, 2013 2.710 2.730 2.630 2.720 0 +0.02(+0.74%)
Jul 08, 2013 2.790 2.800 2.630 2.700 326,959 -0.03(-1.10%)
Jul 05, 2013 2.630 2.760 2.535 2.730 0 +0.16(+6.23%)
Jul 03, 2013 2.470 2.580 2.470 2.570 0 +0.08(+3.21%)
Jul 02, 2013 2.570 2.570 2.430 2.490 0 -0.07(-2.73%)
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.