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 (%)
Dec 31, 2013 2.050 2.150 2.150 2.150 615,100 +0.11(+5.39%)
Dec 30, 2013 2.070 2.100 2.020 2.040 919,908 -0.06(-2.86%)
Dec 27, 2013 2.160 2.170 2.061 2.100 290,402 -0.05(-2.33%)
Dec 26, 2013 2.130 2.180 2.130 2.150 204,765 +0.01(+0.47%)
Dec 24, 2013 2.160 2.190 2.121 2.140 114,323 -0.03(-1.38%)
Dec 23, 2013 2.040 2.180 2.040 2.170 376,556 +0.13(+6.37%)
Dec 20, 2013 2.170 2.230 2.020 2.040 2,109,138 -0.12(-5.56%)
Dec 19, 2013 2.080 2.200 2.080 2.160 500,675 +0.07(+3.35%)
Dec 18, 2013 1.960 2.100 1.910 2.090 512,836 +0.13(+6.63%)
Dec 17, 2013 2.040 2.110 1.950 1.960 527,990 -0.09(-4.39%)
Dec 16, 2013 2.130 2.170 2.020 2.050 429,581 -0.07(-3.30%)
Dec 13, 2013 2.130 2.260 2.100 2.120 456,917 +0.01(+0.47%)
Dec 12, 2013 2.070 2.140 2.070 2.110 197,964 +0.03(+1.44%)
Dec 11, 2013 2.080 2.130 2.020 2.080 1,177,434 +0.01(+0.48%)
Dec 10, 2013 2.190 2.190 2.060 2.070 393,021 -0.11(-5.05%)
Dec 09, 2013 2.200 2.200 2.160 2.180 201,671 +0.00(+0.00%)
Dec 06, 2013 2.210 2.250 2.150 2.180 0 -0.01(-0.46%)
Dec 05, 2013 2.210 2.260 2.175 2.190 0 -0.03(-1.35%)
Dec 04, 2013 2.330 2.330 2.210 2.220 0 -0.11(-4.72%)
Dec 03, 2013 2.390 2.419 2.330 2.330 0 -0.07(-2.92%)
Dec 02, 2013 2.410 2.440 2.340 2.400 200,321 -0.03(-1.23%)
Nov 29, 2013 2.400 2.430 2.390 2.430 0 +0.06(+2.53%)
Nov 27, 2013 2.350 2.400 2.330 2.370 0 +0.02(+0.85%)
Nov 26, 2013 2.400 2.440 2.350 2.350 0 -0.04(-1.67%)
Nov 25, 2013 2.270 2.460 2.250 2.390 587,023 +0.12(+5.29%)
Nov 22, 2013 2.200 2.270 2.200 2.270 0 +0.06(+2.71%)
Nov 21, 2013 2.210 2.260 2.180 2.210 238,182 +0.02(+0.91%)
Nov 20, 2013 2.240 2.240 2.180 2.190 0 -0.03(-1.35%)
Nov 19, 2013 2.240 2.270 2.200 2.220 216,162 -0.01(-0.45%)
Nov 18, 2013 2.300 2.310 2.230 2.230 0 -0.06(-2.62%)
Nov 15, 2013 2.240 2.300 2.220 2.290 0 +0.04(+1.78%)
Nov 14, 2013 2.230 2.270 2.211 2.250 136,859 +0.02(+0.90%)
Nov 13, 2013 2.230 2.260 2.160 2.230 0 +0.00(+0.00%)
Nov 12, 2013 2.300 2.330 2.230 2.230 0 -0.01(-0.45%)
Nov 11, 2013 2.270 2.290 2.230 2.240 0 -0.02(-0.88%)
Nov 08, 2013 2.200 2.320 2.200 2.260 0 +0.04(+1.85%)
Nov 07, 2013 2.200 2.290 2.180 2.219 209,743 +0.01(+0.41%)
Nov 06, 2013 2.270 2.280 2.200 2.210 273,463 -0.04(-1.78%)
Nov 05, 2013 2.250 2.290 2.220 2.250 107,235 +0.00(+0.00%)
Nov 04, 2013 2.250 2.250 2.210 2.250 299,527 +0.01(+0.45%)
Nov 01, 2013 2.230 2.270 2.230 2.240 0 -0.01(-0.44%)
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%)
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.