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, 2008 3.330 3.400 3.030 3.390 138,085 +0.02(+0.59%)
Nov 26, 2008 3.060 3.470 2.950 3.370 290,994 +0.23(+7.32%)
Nov 25, 2008 3.130 3.390 3.010 3.140 194,924 +0.06(+1.95%)
Nov 24, 2008 2.850 3.100 2.710 3.080 311,251 +0.22(+7.69%)
Nov 21, 2008 2.540 2.860 2.220 2.860 641,693 +0.36(+14.40%)
Nov 20, 2008 2.550 2.730 2.420 2.500 237,636 -0.07(-2.72%)
Nov 19, 2008 2.780 2.980 2.530 2.570 478,276 -0.23(-8.21%)
Nov 18, 2008 2.970 2.970 2.750 2.800 203,951 -0.10(-3.45%)
Nov 17, 2008 2.850 3.077 2.850 2.900 501,105 +0.03(+1.05%)
Nov 14, 2008 2.960 3.117 2.810 2.870 461,815 -0.14(-4.65%)
Nov 13, 2008 2.500 3.010 2.500 3.010 368,106 +0.54(+21.86%)
Nov 12, 2008 2.430 2.500 2.300 2.470 616,892 +0.08(+3.35%)
Nov 11, 2008 2.180 2.580 2.180 2.390 693,746 +0.21(+9.63%)
Nov 10, 2008 2.990 3.000 2.110 2.180 2,173,004 -0.31(-12.45%)
Nov 07, 2008 2.560 2.560 2.430 2.490 113,679 +0.04(+1.63%)
Nov 06, 2008 2.560 2.700 2.450 2.450 122,575 -0.12(-4.67%)
Nov 05, 2008 2.710 2.770 2.540 2.570 89,049 -0.17(-6.20%)
Nov 04, 2008 2.910 2.940 2.700 2.740 141,171 +0.05(+1.86%)
Nov 03, 2008 2.820 3.000 2.530 2.690 155,803 -0.07(-2.54%)
Oct 31, 2008 2.620 2.810 2.620 2.760 392,110 +0.18(+6.98%)
Oct 30, 2008 2.570 2.740 2.520 2.580 437,868 +0.11(+4.45%)
Oct 29, 2008 2.130 2.500 1.980 2.470 538,898 +0.37(+17.62%)
Oct 28, 2008 1.940 2.340 1.780 2.100 258,167 +0.20(+10.53%)
Oct 27, 2008 2.070 2.070 1.900 1.900 126,240 -0.16(-7.77%)
Oct 24, 2008 2.010 2.160 2.010 2.060 81,068 -0.18(-8.04%)
Oct 23, 2008 2.180 2.280 2.110 2.240 163,133 +0.07(+3.23%)
Oct 22, 2008 2.150 2.300 2.100 2.170 183,926 -0.08(-3.56%)
Oct 21, 2008 2.470 2.720 2.240 2.250 312,677 -0.25(-10.00%)
Oct 20, 2008 2.510 2.730 2.440 2.500 221,483 +0.05(+2.04%)
Oct 17, 2008 2.660 2.840 2.360 2.450 328,649 -0.37(-13.12%)
Oct 16, 2008 2.520 2.840 2.350 2.820 312,048 +0.32(+12.80%)
Oct 15, 2008 2.770 2.930 2.465 2.500 334,616 -0.30(-10.71%)
Oct 14, 2008 3.100 3.150 2.700 2.800 226,576 -0.19(-6.35%)
Oct 13, 2008 2.920 3.000 2.610 2.990 276,103 +0.09(+3.10%)
Oct 10, 2008 2.090 3.050 1.810 2.900 730,960 +0.65(+28.89%)
Oct 09, 2008 2.430 2.430 2.160 2.250 355,555 -0.13(-5.46%)
Oct 08, 2008 2.160 2.510 1.750 2.380 453,199 +0.22(+10.19%)
Oct 07, 2008 2.370 2.420 2.090 2.160 290,549 -0.19(-8.09%)
Oct 06, 2008 2.600 2.710 2.280 2.350 331,458 -0.30(-11.32%)
Oct 03, 2008 2.810 3.040 2.420 2.650 473,538 -0.13(-4.68%)
Oct 02, 2008 3.240 3.506 2.780 2.780 306,350 -0.39(-12.30%)
Oct 01, 2008 3.210 3.310 3.110 3.170 125,343 -0.05(-1.55%)
Sep 30, 2008 3.240 3.400 3.200 3.220 204,868 +0.01(+0.31%)
Sep 29, 2008 3.150 3.510 3.020 3.210 248,682 +0.01(+0.31%)
Sep 26, 2008 3.130 3.230 3.050 3.200 187,027 +0.07(+2.24%)
Sep 25, 2008 3.060 3.300 2.960 3.130 274,548 +0.14(+4.68%)
Sep 24, 2008 3.060 3.180 2.990 2.990 144,650 -0.06(-1.97%)
Sep 23, 2008 3.130 3.250 2.850 3.050 270,071 -0.08(-2.56%)
Sep 22, 2008 3.080 3.220 2.950 3.130 295,617 +0.12(+3.99%)
Sep 19, 2008 3.170 3.240 2.760 3.010 894,215 -0.01(-0.33%)
Sep 18, 2008 2.870 3.100 2.300 3.020 750,262 +0.21(+7.47%)
Sep 17, 2008 3.280 3.380 2.700 2.810 357,580 -0.53(-15.87%)
Sep 16, 2008 3.210 3.370 3.010 3.340 270,526 +0.09(+2.77%)
Sep 15, 2008 3.360 3.490 3.250 3.250 552,975 -0.20(-5.80%)
Sep 12, 2008 3.480 3.520 3.380 3.450 53,437 -0.05(-1.43%)
Sep 11, 2008 3.490 3.550 3.350 3.500 132,629 +0.00(+0.00%)
Sep 10, 2008 3.530 3.570 3.430 3.500 110,865 +0.05(+1.45%)
Sep 09, 2008 3.570 3.610 3.410 3.450 148,251 -0.11(-3.09%)
Sep 08, 2008 3.740 3.740 3.470 3.560 162,881 -0.05(-1.39%)
Sep 05, 2008 3.500 3.700 3.380 3.610 172,490 +0.11(+3.14%)
Sep 04, 2008 3.660 3.740 3.470 3.500 147,428 -0.17(-4.63%)
Sep 03, 2008 3.440 3.770 3.440 3.670 444,629 +0.34(+10.21%)
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.