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, 2013 2.300 2.310 2.240 2.250 243,173 -0.06(-2.60%)
Oct 30, 2013 2.380 2.390 2.300 2.310 204,210 -0.06(-2.53%)
Oct 29, 2013 2.330 2.400 2.310 2.370 0 +0.04(+1.72%)
Oct 28, 2013 2.400 2.430 2.320 2.330 0 -0.06(-2.51%)
Oct 25, 2013 2.540 2.550 2.380 2.390 0 -0.14(-5.53%)
Oct 24, 2013 2.410 2.530 2.404 2.530 241,370 +0.11(+4.55%)
Oct 23, 2013 2.310 2.450 2.310 2.420 224,851 +0.08(+3.42%)
Oct 22, 2013 2.330 2.360 2.250 2.340 289,591 +0.01(+0.43%)
Oct 21, 2013 2.420 2.420 2.310 2.330 333,533 -0.07(-2.92%)
Oct 18, 2013 2.400 2.430 2.330 2.400 478,501 -0.01(-0.41%)
Oct 17, 2013 2.400 2.430 2.380 2.410 416,878 +0.02(+0.84%)
Oct 16, 2013 2.390 2.430 2.360 2.390 334,715 +0.00(+0.00%)
Oct 15, 2013 2.360 2.390 2.300 2.390 294,961 +0.04(+1.70%)
Oct 14, 2013 2.380 2.390 2.325 2.350 245,444 -0.03(-1.26%)
Oct 11, 2013 2.290 2.410 2.290 2.380 0 +0.09(+3.93%)
Oct 10, 2013 2.300 2.350 2.280 2.290 311,196 +0.02(+0.88%)
Oct 09, 2013 2.330 2.330 2.240 2.270 0 -0.04(-1.73%)
Oct 08, 2013 2.360 2.400 2.270 2.310 539,256 -0.03(-1.28%)
Oct 07, 2013 2.340 2.350 2.330 2.340 0 +0.01(+0.43%)
Oct 04, 2013 2.270 2.340 2.270 2.330 0 +0.08(+3.56%)
Oct 03, 2013 2.330 2.330 2.250 2.250 0 -0.06(-2.60%)
Oct 02, 2013 2.350 2.380 2.300 2.310 468,871 -0.03(-1.28%)
Oct 01, 2013 2.350 2.400 2.320 2.340 799,971 +0.01(+0.43%)
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%)
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.