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 (%)
Nov 28, 2003 4.930 5.030 4.890 4.920 43,210 -0.12(-2.38%)
Nov 26, 2003 4.980 5.080 4.910 5.040 33,101 +0.01(+0.20%)
Nov 25, 2003 5.010 5.100 4.860 5.030 140,690 +0.11(+2.24%)
Nov 24, 2003 4.700 4.930 4.650 4.920 136,736 +0.20(+4.24%)
Nov 21, 2003 4.500 4.730 4.470 4.720 123,960 +0.22(+4.89%)
Nov 20, 2003 4.400 4.630 4.360 4.500 109,271 +0.05(+1.12%)
Nov 19, 2003 4.500 4.590 4.360 4.450 86,476 -0.05(-1.11%)
Nov 18, 2003 4.600 4.750 4.500 4.500 72,869 -0.11(-2.41%)
Nov 17, 2003 4.670 4.900 4.590 4.611 104,935 -0.07(-1.47%)
Nov 14, 2003 4.980 5.200 4.680 4.680 223,119 -0.42(-8.24%)
Nov 13, 2003 5.040 5.100 4.960 5.100 151,638 +0.00(+0.00%)
Nov 12, 2003 4.930 5.150 4.920 5.100 82,516 +0.10(+2.00%)
Nov 11, 2003 5.070 5.100 4.870 5.000 114,103 -0.09(-1.77%)
Nov 10, 2003 4.970 5.090 4.850 5.090 129,203 +0.14(+2.83%)
Nov 07, 2003 5.130 5.180 4.900 4.950 73,541 -0.19(-3.70%)
Nov 06, 2003 4.950 5.150 4.920 5.140 93,088 +0.18(+3.63%)
Nov 05, 2003 5.090 5.090 4.930 4.960 99,282 -0.09(-1.78%)
Nov 04, 2003 5.100 5.170 5.000 5.050 107,421 -0.03(-0.59%)
Nov 03, 2003 5.260 5.260 5.070 5.080 134,620 -0.12(-2.31%)
Oct 31, 2003 5.250 5.250 4.980 5.200 219,961 +0.05(+0.97%)
Oct 30, 2003 5.000 5.240 5.060 5.150 152,782 +0.15(+3.00%)
Oct 29, 2003 5.130 5.180 4.950 5.000 92,975 -0.09(-1.69%)
Oct 28, 2003 5.320 5.320 5.000 5.086 181,237 -0.12(-2.38%)
Oct 27, 2003 5.180 5.290 5.040 5.210 246,000 +0.16(+3.17%)
Oct 24, 2003 4.650 5.350 4.650 5.050 429,800 +0.46(+10.02%)
Oct 23, 2003 5.010 5.040 4.400 4.590 366,000 -0.46(-9.11%)
Oct 22, 2003 5.400 5.400 5.050 5.050 111,100 -0.35(-6.48%)
Oct 21, 2003 5.290 5.430 5.200 5.400 102,128 +0.12(+2.27%)
Oct 20, 2003 5.250 5.440 5.160 5.280 153,973 -0.15(-2.76%)
Oct 17, 2003 5.301 5.500 5.190 5.430 187,680 +0.11(+2.07%)
Oct 16, 2003 5.430 5.630 5.340 5.320 159,705 -0.11(-2.03%)
Oct 15, 2003 5.650 5.670 5.280 5.430 223,341 -0.12(-2.16%)
Oct 14, 2003 5.300 5.650 5.260 5.550 318,068 +0.25(+4.72%)
Oct 13, 2003 5.330 5.760 5.260 5.300 425,269 -0.16(-2.93%)
Oct 10, 2003 5.080 5.500 4.900 5.460 291,590 +0.41(+8.12%)
Oct 09, 2003 4.710 5.220 4.680 5.050 614,423 +0.32(+6.77%)
Oct 08, 2003 4.600 4.740 4.510 4.730 269,187 +0.12(+2.60%)
Oct 07, 2003 4.700 4.700 4.450 4.610 101,601 +0.02(+0.44%)
Oct 06, 2003 4.650 4.780 4.500 4.590 71,332 +0.04(+0.88%)
Oct 03, 2003 4.800 4.800 4.510 4.550 197,710 -0.15(-3.19%)
Oct 02, 2003 4.690 4.770 4.580 4.700 210,249 +0.12(+2.62%)
Oct 01, 2003 4.680 4.790 4.580 4.580 453,824 -0.02(-0.43%)
Sep 30, 2003 4.320 4.600 4.250 4.600 188,456 +0.46(+11.11%)
Sep 29, 2003 4.210 4.450 4.130 4.140 113,406 -0.06(-1.43%)
Sep 26, 2003 4.140 4.430 4.140 4.200 194,993 -0.06(-1.41%)
Sep 25, 2003 4.380 4.430 4.210 4.260 165,507 -0.07(-1.62%)
Sep 24, 2003 4.520 4.650 4.300 4.330 443,701 -0.19(-4.20%)
Sep 23, 2003 4.520 4.700 4.480 4.520 355,123 +0.16(+3.67%)
Sep 22, 2003 4.650 4.650 4.360 4.360 487,252 -0.21(-4.60%)
Sep 19, 2003 4.570 4.640 4.332 4.570 274,214 +0.07(+1.56%)
Sep 18, 2003 4.650 4.650 4.460 4.500 263,452 -0.10(-2.17%)
Sep 17, 2003 4.600 4.730 4.500 4.600 374,385 +0.10(+2.22%)
Sep 16, 2003 4.470 4.670 4.400 4.500 253,699 +0.15(+3.45%)
Sep 15, 2003 4.550 4.550 4.300 4.350 279,400 +0.13(+3.08%)
Sep 12, 2003 4.270 4.400 4.200 4.220 150,900 -0.10(-2.31%)
Sep 11, 2003 4.340 4.400 4.230 4.320 164,500 -0.03(-0.69%)
Sep 10, 2003 4.650 4.650 4.050 4.350 339,800 -0.15(-3.33%)
Sep 09, 2003 4.840 4.940 4.495 4.500 879,200 -0.12(-2.60%)
Sep 08, 2003 4.660 4.730 4.520 4.620 219,800 +0.02(+0.43%)
Sep 05, 2003 4.820 4.870 4.570 4.600 186,722 -0.22(-4.56%)
Sep 04, 2003 4.110 4.940 4.110 4.820 405,800 +0.59(+13.95%)
Sep 03, 2003 4.060 4.330 4.030 4.230 149,000 +0.17(+4.19%)
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.