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 (%)
Oct 29, 2010 5.630 5.760 5.520 5.520 134,602 -0.16(-2.82%)
Oct 28, 2010 5.660 5.740 5.510 5.680 118,727 +0.11(+1.97%)
Oct 27, 2010 5.610 5.720 5.500 5.570 124,609 -0.27(-4.62%)
Oct 25, 2010 5.840 5.960 5.770 5.840 217,070 +0.03(+0.52%)
Oct 22, 2010 5.600 5.830 5.515 5.810 231,915 +0.19(+3.38%)
Oct 21, 2010 5.810 5.890 5.570 5.620 199,979 -0.17(-2.94%)
Oct 20, 2010 5.640 5.900 5.530 5.790 261,337 +0.15(+2.66%)
Oct 19, 2010 5.670 5.830 5.540 5.640 281,040 -0.12(-2.08%)
Oct 18, 2010 5.480 5.790 5.430 5.760 437,007 +0.31(+5.69%)
Oct 15, 2010 5.410 5.470 5.240 5.450 321,303 +0.12(+2.25%)
Oct 14, 2010 5.150 5.330 5.080 5.330 477,982 +0.19(+3.70%)
Oct 13, 2010 5.240 5.290 5.120 5.140 201,213 -0.07(-1.34%)
Oct 12, 2010 5.150 5.300 5.150 5.210 285,079 +0.04(+0.77%)
Oct 11, 2010 5.290 5.310 5.065 5.170 406,852 +0.13(+2.58%)
Oct 08, 2010 4.929 5.140 4.910 5.040 182,987 +0.09(+1.82%)
Oct 07, 2010 5.100 5.130 4.910 4.950 561,922 -0.13(-2.56%)
Oct 06, 2010 5.110 5.190 5.025 5.080 251,705 -0.04(-0.78%)
Oct 05, 2010 5.110 5.280 5.020 5.120 574,655 +0.10(+1.99%)
Oct 04, 2010 5.110 5.120 5.010 5.020 327,156 -0.07(-1.38%)
Oct 01, 2010 5.210 5.210 5.050 5.090 172,686 -0.06(-1.17%)
Sep 30, 2010 5.200 5.270 5.000 5.150 317,898 +0.06(+1.18%)
Sep 29, 2010 5.260 5.290 5.000 5.090 205,074 -0.23(-4.32%)
Sep 28, 2010 5.250 5.350 5.080 5.320 782,359 +0.08(+1.53%)
Sep 27, 2010 5.350 5.350 5.120 5.240 187,283 -0.11(-2.06%)
Sep 24, 2010 5.150 5.370 5.060 5.350 221,320 +0.28(+5.52%)
Sep 23, 2010 5.080 5.330 5.050 5.070 252,773 -0.08(-1.55%)
Sep 22, 2010 5.100 5.280 5.090 5.150 239,449 +0.04(+0.78%)
Sep 21, 2010 5.370 5.380 5.100 5.110 248,615 -0.28(-5.19%)
Sep 20, 2010 5.250 5.430 5.220 5.390 343,852 +0.14(+2.67%)
Sep 17, 2010 5.650 5.650 5.190 5.250 1,479,689 -0.47(-8.22%)
Sep 15, 2010 5.460 5.720 5.230 5.720 281,049 +0.21(+3.81%)
Sep 14, 2010 5.500 5.620 5.380 5.510 236,156 +0.00(+0.00%)
Sep 13, 2010 5.500 5.560 5.320 5.510 312,392 +0.10(+1.85%)
Sep 10, 2010 5.550 5.700 5.330 5.410 220,228 -0.14(-2.52%)
Sep 09, 2010 5.510 5.640 5.410 5.550 258,033 +0.12(+2.21%)
Sep 08, 2010 5.130 5.500 5.100 5.430 371,056 +0.33(+6.47%)
Sep 07, 2010 5.390 5.395 5.090 5.100 244,619 -0.30(-5.56%)
Sep 03, 2010 5.500 5.500 5.200 5.400 558,993 -0.02(-0.37%)
Sep 02, 2010 5.300 5.440 5.190 5.420 466,550 +0.16(+3.04%)
Sep 01, 2010 5.330 5.330 5.000 5.260 605,700 +0.04(+0.77%)
Aug 31, 2010 5.060 5.530 4.895 5.220 2,398,540 +0.17(+3.37%)
Aug 30, 2010 5.220 5.240 4.980 5.050 463,542 -0.22(-4.17%)
Aug 27, 2010 4.940 5.400 4.650 5.270 1,039,127 +0.41(+8.44%)
Aug 26, 2010 4.460 4.970 4.460 4.860 791,098 +0.45(+10.20%)
Aug 25, 2010 4.080 4.430 4.040 4.410 307,581 +0.31(+7.56%)
Aug 24, 2010 3.930 4.160 3.920 4.100 244,871 +0.10(+2.50%)
Aug 23, 2010 4.050 4.130 3.990 4.000 119,467 -0.03(-0.74%)
Aug 20, 2010 3.980 4.100 3.910 4.030 150,501 +0.02(+0.50%)
Aug 19, 2010 4.230 4.260 3.980 4.010 173,118 -0.25(-5.87%)
Aug 18, 2010 4.230 4.300 4.150 4.260 76,008 +0.01(+0.24%)
Aug 17, 2010 4.290 4.390 4.200 4.250 132,989 +0.05(+1.19%)
Aug 16, 2010 4.070 4.230 4.010 4.200 104,097 +0.08(+1.94%)
Aug 13, 2010 4.350 4.370 4.090 4.120 150,984 -0.26(-5.94%)
Aug 12, 2010 3.920 4.405 3.920 4.380 271,781 +0.38(+9.50%)
Aug 11, 2010 4.080 4.185 3.995 4.000 261,269 -0.20(-4.76%)
Aug 10, 2010 4.330 4.330 4.170 4.200 148,900 -0.22(-4.98%)
Aug 09, 2010 4.320 4.440 4.200 4.420 128,628 +0.15(+3.51%)
Aug 06, 2010 4.270 4.400 4.170 4.270 159,765 -0.13(-2.95%)
Aug 05, 2010 4.330 4.500 4.320 4.400 131,551 +0.00(+0.00%)
Aug 04, 2010 4.350 4.400 4.223 4.400 116,348 +0.07(+1.62%)
Aug 03, 2010 4.320 4.450 4.320 4.330 127,833 +0.02(+0.46%)
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.