Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Jan 03, 2005 5.870 6.320 5.830 6.320 538,776 +0.53(+9.15%)
Dec 31, 2004 5.500 5.850 5.500 5.790 165,900 +0.34(+6.24%)
Dec 30, 2004 5.500 5.500 5.413 5.450 65,300 -0.06(-1.09%)
Dec 29, 2004 5.580 5.600 5.420 5.510 78,400 +0.05(+0.92%)
Dec 28, 2004 5.420 5.583 5.310 5.460 115,100 +0.10(+1.87%)
Dec 27, 2004 5.350 5.430 5.330 5.360 59,900 -0.09(-1.65%)
Dec 23, 2004 5.500 5.590 5.410 5.450 45,300 -0.13(-2.33%)
Dec 22, 2004 5.330 5.590 5.280 5.580 116,600 +0.14(+2.57%)
Dec 21, 2004 5.400 5.440 5.290 5.440 97,700 +0.14(+2.64%)
Dec 20, 2004 5.500 5.510 5.280 5.300 95,200 -0.22(-3.99%)
Dec 17, 2004 5.410 5.530 5.393 5.520 83,700 +0.02(+0.36%)
Dec 16, 2004 5.400 5.550 5.340 5.500 131,000 +0.13(+2.42%)
Dec 15, 2004 5.560 5.570 5.360 5.370 73,200 -0.19(-3.42%)
Dec 14, 2004 5.250 5.620 5.250 5.560 81,800 +0.18(+3.35%)
Dec 13, 2004 5.490 5.510 5.330 5.380 102,900 -0.11(-2.00%)
Dec 10, 2004 5.540 5.540 5.350 5.490 48,800 -0.02(-0.36%)
Dec 09, 2004 5.450 5.600 5.360 5.510 80,600 +0.13(+2.42%)
Dec 08, 2004 5.410 5.500 5.250 5.380 85,200 -0.17(-3.06%)
Dec 07, 2004 5.500 5.770 5.480 5.550 149,000 -0.03(-0.54%)
Dec 06, 2004 5.500 5.630 5.450 5.580 43,500 +0.08(+1.45%)
Dec 03, 2004 5.610 5.720 5.470 5.500 68,600 -0.18(-3.17%)
Dec 02, 2004 5.700 5.760 5.590 5.680 79,600 -0.01(-0.18%)
Dec 01, 2004 5.650 5.790 5.410 5.690 96,400 +0.15(+2.71%)
Nov 30, 2004 5.580 5.940 5.540 5.540 91,900 -0.11(-1.95%)
Nov 29, 2004 5.410 5.780 5.400 5.650 123,500 +0.24(+4.44%)
Nov 26, 2004 5.480 5.500 5.400 5.410 19,200 -0.03(-0.55%)
Nov 24, 2004 5.380 5.530 5.350 5.440 62,100 +0.02(+0.37%)
Nov 23, 2004 5.390 5.500 5.322 5.420 68,100 +0.00(+0.00%)
Nov 22, 2004 5.660 5.840 5.390 5.420 104,300 -0.28(-4.91%)
Nov 19, 2004 5.520 5.820 5.520 5.700 166,600 +0.14(+2.52%)
Nov 18, 2004 5.550 5.700 5.500 5.560 148,800 -0.03(-0.54%)
Nov 17, 2004 5.130 5.590 5.020 5.590 154,200 +0.36(+6.88%)
Nov 16, 2004 5.290 5.290 5.170 5.230 90,000 -0.09(-1.69%)
Nov 15, 2004 5.240 5.340 5.170 5.320 49,100 +0.12(+2.31%)
Nov 12, 2004 5.000 5.320 5.000 5.200 121,300 +0.17(+3.38%)
Nov 11, 2004 5.330 5.330 5.000 5.030 90,700 -0.24(-4.55%)
Nov 10, 2004 5.370 5.370 5.260 5.270 66,300 -0.04(-0.75%)
Nov 09, 2004 5.350 5.450 5.260 5.310 93,400 +0.04(+0.76%)
Nov 08, 2004 5.380 5.400 5.160 5.270 287,800 +0.11(+2.13%)
Nov 05, 2004 5.030 5.282 4.980 5.160 230,000 +0.18(+3.61%)
Nov 04, 2004 4.750 4.992 4.690 4.980 103,700 +0.18(+3.75%)
Nov 03, 2004 4.600 4.800 4.470 4.800 122,500 +0.18(+3.90%)
Nov 02, 2004 4.470 4.721 4.270 4.620 131,200 +0.02(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.