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 (%)
Jun 30, 2011 6.350 6.365 6.230 6.250 269,612 -0.10(-1.57%)
Jun 29, 2011 6.480 6.480 6.300 6.350 175,006 -0.15(-2.31%)
Jun 28, 2011 6.490 6.500 6.320 6.500 527,585 +0.01(+0.15%)
Jun 27, 2011 6.440 6.510 6.310 6.490 208,980 +0.04(+0.62%)
Jun 24, 2011 6.500 6.500 6.300 6.450 820,092 -0.03(-0.46%)
Jun 23, 2011 6.330 6.500 6.280 6.480 163,507 +0.06(+0.93%)
Jun 22, 2011 6.410 6.480 6.400 6.420 141,796 -0.07(-1.08%)
Jun 21, 2011 6.490 6.550 6.370 6.490 221,072 +0.08(+1.25%)
Jun 20, 2011 6.490 6.650 6.370 6.410 187,609 -0.18(-2.73%)
Jun 17, 2011 6.670 6.790 6.520 6.590 359,422 -0.06(-0.90%)
Jun 16, 2011 6.620 6.700 6.510 6.650 384,107 -0.02(-0.30%)
Jun 15, 2011 6.350 6.690 6.350 6.670 339,306 +0.22(+3.41%)
Jun 14, 2011 6.420 6.490 6.350 6.450 173,372 +0.13(+2.06%)
Jun 13, 2011 6.280 6.500 6.220 6.320 235,451 +0.10(+1.61%)
Jun 10, 2011 6.340 6.420 6.120 6.220 213,343 -0.17(-2.66%)
Jun 09, 2011 6.350 6.510 6.266 6.390 334,393 +0.09(+1.43%)
Jun 08, 2011 6.380 6.470 6.220 6.300 235,819 -0.10(-1.56%)
Jun 07, 2011 6.470 6.790 6.375 6.400 242,232 +0.02(+0.31%)
Jun 06, 2011 6.400 6.670 6.370 6.380 388,165 +0.00(+0.00%)
Jun 03, 2011 6.600 6.730 6.370 6.380 250,030 +0.10(+1.59%)
May 24, 2011 6.450 6.450 6.230 6.280 146,730 -0.13(-2.03%)
May 23, 2011 6.400 6.490 6.360 6.410 112,080 -0.13(-1.99%)
May 20, 2011 6.580 6.590 6.470 6.540 120,325 -0.08(-1.28%)
May 19, 2011 6.730 6.730 6.450 6.625 136,425 -0.04(-0.53%)
May 18, 2011 6.700 6.750 6.620 6.660 76,691 -0.03(-0.45%)
May 17, 2011 6.760 6.810 6.590 6.690 141,509 -0.11(-1.62%)
May 16, 2011 6.920 7.030 6.800 6.800 215,429 -0.20(-2.79%)
May 13, 2011 7.050 7.050 6.860 6.995 133,226 -0.06(-0.92%)
May 12, 2011 6.870 7.070 6.750 7.060 120,967 +0.13(+1.88%)
May 11, 2011 7.180 7.240 6.850 6.930 120,951 -0.26(-3.62%)
May 10, 2011 6.830 7.190 6.720 7.190 254,955 +0.41(+6.05%)
May 09, 2011 6.670 6.880 6.620 6.780 157,668 +0.07(+1.04%)
May 06, 2011 6.660 6.800 6.560 6.710 152,846 +0.15(+2.29%)
May 05, 2011 6.560 6.790 6.560 6.560 167,694 -0.09(-1.35%)
May 04, 2011 6.740 6.810 6.650 6.650 225,786 -0.10(-1.48%)
May 03, 2011 6.880 6.940 6.610 6.750 202,162 -0.17(-2.46%)
May 02, 2011 6.910 7.100 6.795 6.920 191,947 -0.14(-1.98%)
Apr 29, 2011 6.980 7.100 6.940 7.060 218,299 +0.11(+1.58%)
Apr 28, 2011 6.950 7.030 6.870 6.950 131,893 -0.01(-0.14%)
Apr 27, 2011 6.830 6.960 6.690 6.960 185,821 +0.11(+1.61%)
Apr 26, 2011 6.650 7.040 6.500 6.850 170,072 +0.21(+3.16%)
Apr 25, 2011 6.670 6.700 6.550 6.640 88,455 -0.09(-1.34%)
Apr 21, 2011 6.760 6.790 6.590 6.730 98,825 +0.02(+0.22%)
Apr 20, 2011 6.850 6.850 6.640 6.715 202,458 -0.04(-0.67%)
Apr 19, 2011 7.080 7.110 6.740 6.760 151,836 -0.30(-4.25%)
Apr 18, 2011 7.150 7.160 6.910 7.060 117,369 -0.23(-3.16%)
Apr 15, 2011 7.090 7.360 7.090 7.290 200,967 +0.17(+2.39%)
Apr 14, 2011 6.850 7.150 6.800 7.120 934,821 +0.17(+2.45%)
Apr 13, 2011 6.740 6.950 6.670 6.950 192,664 +0.24(+3.58%)
Apr 12, 2011 6.880 6.950 6.680 6.710 212,583 -0.21(-3.03%)
Apr 11, 2011 7.060 7.110 6.900 6.920 158,807 -0.14(-1.98%)
Apr 08, 2011 7.260 7.290 6.960 7.060 156,470 -0.20(-2.75%)
Apr 07, 2011 7.400 7.460 7.250 7.260 187,645 -0.14(-1.89%)
Apr 06, 2011 7.400 7.490 7.230 7.400 212,251 +0.00(+0.00%)
Apr 05, 2011 7.610 7.610 7.130 7.400 266,019 -0.25(-3.27%)
Apr 04, 2011 7.810 7.830 7.541 7.650 403,961 -0.18(-2.30%)
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.