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 31, 2011 5.820 6.000 5.780 5.810 120,188 -0.11(-1.86%)
Oct 28, 2011 6.040 6.050 5.650 5.920 217,795 -0.13(-2.15%)
Oct 27, 2011 5.900 6.150 5.760 6.050 525,365 +0.31(+5.40%)
Oct 26, 2011 5.780 5.810 5.550 5.740 187,676 +0.06(+1.06%)
Oct 25, 2011 5.860 5.860 5.620 5.680 315,692 -0.22(-3.73%)
Oct 24, 2011 5.840 5.920 5.670 5.900 239,201 +0.08(+1.37%)
Oct 21, 2011 5.920 5.930 5.580 5.820 234,325 +0.06(+1.04%)
Oct 20, 2011 5.760 5.840 5.250 5.760 518,520 +0.00(+0.00%)
Oct 19, 2011 5.900 5.900 5.660 5.760 262,554 -0.14(-2.37%)
Oct 18, 2011 5.530 5.980 5.500 5.900 190,124 +0.37(+6.69%)
Oct 17, 2011 5.600 5.630 5.360 5.530 282,590 -0.15(-2.64%)
Oct 14, 2011 5.210 5.690 5.100 5.680 425,933 +0.55(+10.72%)
Oct 13, 2011 5.200 5.200 5.050 5.130 600,611 -0.12(-2.29%)
Oct 12, 2011 5.170 5.270 5.120 5.250 125,611 +0.13(+2.54%)
Oct 11, 2011 5.070 5.200 5.010 5.120 173,736 -0.02(-0.39%)
Oct 10, 2011 4.960 5.140 4.870 5.140 246,410 +0.29(+5.98%)
Oct 07, 2011 4.970 4.982 4.740 4.850 275,149 -0.12(-2.41%)
Oct 06, 2011 4.910 4.980 4.830 4.970 186,470 +0.03(+0.61%)
Oct 05, 2011 4.950 5.050 4.820 4.940 142,096 +0.00(+0.00%)
Oct 04, 2011 4.500 5.000 4.460 4.940 324,842 +0.36(+7.86%)
Oct 03, 2011 4.970 5.140 4.580 4.580 292,843 -0.47(-9.31%)
Sep 30, 2011 4.970 5.100 4.840 5.050 354,964 -0.03(-0.59%)
Sep 29, 2011 5.040 5.180 4.810 5.080 144,761 +0.20(+4.10%)
Sep 28, 2011 5.200 5.290 4.870 4.880 250,508 -0.35(-6.69%)
Sep 27, 2011 5.240 5.350 5.120 5.230 180,770 +0.14(+2.75%)
Sep 26, 2011 5.220 5.220 4.940 5.090 214,949 -0.09(-1.74%)
Sep 23, 2011 4.950 5.280 4.950 5.180 170,349 +0.23(+4.65%)
Sep 22, 2011 4.910 5.040 4.820 4.950 862,203 -0.16(-3.13%)
Sep 21, 2011 5.560 5.590 5.080 5.110 438,351 -0.44(-7.93%)
Sep 20, 2011 4.960 5.670 4.940 5.550 798,137 +0.59(+11.90%)
Sep 19, 2011 4.900 5.020 4.810 4.960 245,206 -0.07(-1.39%)
Sep 16, 2011 4.810 5.100 4.800 5.030 1,909,279 +0.24(+5.01%)
Sep 15, 2011 4.670 4.800 4.470 4.790 143,781 +0.17(+3.68%)
Sep 14, 2011 4.640 4.720 4.490 4.620 143,793 +0.02(+0.43%)
Sep 13, 2011 4.400 4.610 4.330 4.600 199,261 +0.15(+3.37%)
Sep 12, 2011 4.130 4.450 4.130 4.450 228,376 +0.22(+5.20%)
Sep 09, 2011 4.190 4.320 4.040 4.230 253,143 -0.03(-0.70%)
Sep 08, 2011 4.340 4.460 4.220 4.260 134,238 -0.12(-2.74%)
Sep 07, 2011 4.260 4.410 4.222 4.380 276,066 +0.22(+5.29%)
Sep 06, 2011 3.980 4.190 3.980 4.160 426,274 +0.05(+1.22%)
Sep 02, 2011 4.170 4.300 4.100 4.110 369,151 -0.20(-4.64%)
Sep 01, 2011 4.370 4.430 4.210 4.310 229,534 -0.05(-1.15%)
Aug 31, 2011 4.440 4.510 4.330 4.360 244,727 -0.06(-1.36%)
Aug 30, 2011 4.370 4.450 4.320 4.420 280,575 +0.01(+0.23%)
Aug 29, 2011 4.340 4.440 4.310 4.410 366,190 +0.12(+2.80%)
Aug 26, 2011 4.240 4.340 4.050 4.290 426,646 +0.02(+0.47%)
Aug 25, 2011 4.560 4.590 4.260 4.270 175,703 -0.23(-5.11%)
Aug 24, 2011 4.450 4.565 4.360 4.500 213,266 +0.07(+1.58%)
Aug 23, 2011 4.380 4.430 4.300 4.430 266,564 +0.05(+1.14%)
Aug 22, 2011 4.710 4.780 4.350 4.380 221,890 -0.22(-4.78%)
Aug 19, 2011 4.500 4.800 4.500 4.600 295,624 +0.00(+0.00%)
Aug 18, 2011 4.830 4.960 4.550 4.600 400,011 -0.38(-7.63%)
Aug 17, 2011 4.720 5.100 4.720 4.980 423,980 +0.28(+5.96%)
Aug 16, 2011 4.380 4.740 4.380 4.700 850,064 +0.25(+5.62%)
Aug 15, 2011 4.350 4.560 4.190 4.450 342,376 +0.15(+3.49%)
Aug 12, 2011 4.400 4.420 4.220 4.300 165,177 -0.05(-1.15%)
Aug 11, 2011 4.230 4.450 4.181 4.350 260,857 +0.16(+3.82%)
Aug 10, 2011 4.500 5.470 4.150 4.190 272,118 -0.46(-9.89%)
Aug 09, 2011 4.401 4.690 4.030 4.650 457,536 +0.34(+7.89%)
Aug 08, 2011 4.290 4.530 4.190 4.310 845,070 -0.09(-2.05%)
Aug 05, 2011 4.790 4.790 4.140 4.400 421,059 -0.32(-6.78%)
Aug 04, 2011 5.360 5.360 4.590 4.720 430,748 -0.71(-13.08%)
Aug 03, 2011 5.350 5.470 5.130 5.430 156,207 +0.10(+1.88%)
Aug 02, 2011 5.500 5.580 5.290 5.330 335,601 -0.22(-4.05%)
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.