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, 2018 2.760 2.860 2.660 2.770 709,200 +0.00(+0.00%)
Dec 28, 2018 2.650 2.830 2.610 2.770 695,700 +0.10(+3.75%)
Dec 27, 2018 2.740 2.860 2.520 2.670 1,076,036 -0.13(-4.64%)
Dec 26, 2018 2.450 2.880 2.430 2.800 2,168,933 +0.38(+15.70%)
Dec 24, 2018 2.260 2.550 2.260 2.420 1,939,400 +0.16(+7.08%)
Dec 21, 2018 2.540 2.600 2.230 2.260 4,128,400 -0.26(-10.32%)
Dec 20, 2018 2.950 3.000 2.495 2.520 2,569,631 -0.38(-13.10%)
Dec 19, 2018 3.060 3.200 2.730 2.900 1,607,208 -0.12(-3.97%)
Dec 18, 2018 3.320 3.370 2.970 3.020 1,645,890 -0.28(-8.48%)
Dec 17, 2018 3.250 3.410 3.110 3.300 1,508,648 +0.08(+2.48%)
Dec 14, 2018 3.320 3.410 3.200 3.220 613,800 -0.16(-4.73%)
Dec 13, 2018 3.460 3.500 3.360 3.380 1,366,514 -0.06(-1.74%)
Dec 12, 2018 3.490 3.580 3.420 3.440 1,291,673 -0.02(-0.58%)
Dec 11, 2018 3.600 3.630 3.420 3.460 1,298,146 -0.09(-2.54%)
Dec 10, 2018 3.490 3.615 3.470 3.550 1,206,829 -0.03(-0.84%)
Dec 07, 2018 3.780 3.780 3.570 3.580 1,757,200 -0.17(-4.53%)
Dec 06, 2018 3.750 3.780 3.490 3.750 1,930,691 +0.04(+1.08%)
Dec 04, 2018 3.810 3.860 3.680 3.710 1,794,500 -0.16(-4.13%)
Dec 03, 2018 3.830 3.870 3.280 3.870 2,737,974 +0.16(+4.31%)
Nov 30, 2018 3.660 3.810 3.545 3.710 2,360,000 +0.05(+1.37%)
Nov 29, 2018 3.470 3.670 3.430 3.660 1,867,856 +0.19(+5.48%)
Nov 28, 2018 3.300 3.470 3.140 3.470 976,422 +0.20(+6.12%)
Nov 27, 2018 3.620 3.650 3.250 3.270 1,059,916 -0.39(-10.66%)
Nov 26, 2018 3.660 3.730 3.580 3.660 570,593 +0.02(+0.55%)
Nov 23, 2018 3.600 3.725 3.570 3.640 581,800 +0.03(+0.83%)
Nov 21, 2018 3.610 3.610 3.610 0 +0.07(+1.98%)
Nov 20, 2018 3.630 3.680 3.380 3.540 1,296,098 -0.15(-4.07%)
Nov 19, 2018 4.020 4.020 3.660 3.690 1,091,857 -0.31(-7.75%)
Nov 16, 2018 3.860 4.010 3.760 4.000 642,500 +0.09(+2.30%)
Nov 15, 2018 3.700 3.920 3.600 3.910 1,104,623 +0.20(+5.39%)
Nov 14, 2018 3.700 3.860 3.510 3.710 830,683 +0.04(+1.09%)
Nov 13, 2018 3.970 4.000 3.580 3.670 1,108,507 -0.31(-7.79%)
Nov 12, 2018 3.960 4.090 3.770 3.980 977,979 -0.01(-0.25%)
Nov 09, 2018 4.030 4.030 3.870 3.990 805,800 -0.07(-1.72%)
Nov 08, 2018 4.040 4.170 3.950 4.060 707,268 +0.03(+0.74%)
Nov 07, 2018 3.790 4.080 3.710 4.030 1,251,238 +0.28(+7.47%)
Nov 06, 2018 3.700 3.760 3.570 3.750 656,270 +0.03(+0.81%)
Nov 05, 2018 3.730 3.780 3.520 3.720 1,289,127 -0.03(-0.80%)
Nov 02, 2018 3.900 4.040 3.730 3.750 674,700 -0.18(-4.58%)
Nov 01, 2018 3.800 4.080 3.230 3.930 2,378,374 +0.06(+1.55%)
Oct 31, 2018 4.360 4.400 3.650 3.870 1,944,766 -0.32(-7.64%)
Oct 30, 2018 4.130 4.320 4.090 4.190 620,481 +0.04(+0.96%)
Oct 29, 2018 4.470 4.560 4.040 4.150 896,067 -0.32(-7.16%)
Oct 26, 2018 4.350 4.570 4.300 4.470 770,100 +0.04(+0.90%)
Oct 25, 2018 4.150 4.520 4.150 4.430 1,209,659 +0.35(+8.58%)
Oct 24, 2018 4.360 4.460 4.080 4.080 945,607 -0.32(-7.27%)
Oct 23, 2018 4.250 4.490 4.090 4.400 902,056 +0.05(+1.15%)
Oct 22, 2018 4.350 4.450 4.080 4.350 995,872 +0.03(+0.69%)
Oct 19, 2018 4.740 4.850 4.280 4.320 1,097,500 -0.38(-8.09%)
Oct 18, 2018 4.550 5.360 4.440 4.700 2,552,849 +0.15(+3.30%)
Oct 17, 2018 4.700 4.710 4.380 4.550 684,304 -0.11(-2.36%)
Oct 16, 2018 4.350 4.680 4.270 4.660 1,039,296 +0.39(+9.13%)
Oct 15, 2018 4.370 4.380 4.180 4.270 580,693 -0.15(-3.39%)
Oct 12, 2018 4.430 4.620 4.300 4.420 862,600 +0.01(+0.23%)
Oct 11, 2018 4.000 4.630 3.960 4.410 1,599,071 +0.35(+8.62%)
Oct 10, 2018 4.090 4.130 3.940 4.060 1,643,794 -0.10(-2.40%)
Oct 09, 2018 4.080 4.250 4.040 4.160 925,034 +0.08(+1.96%)
Oct 08, 2018 4.180 4.230 4.010 4.080 1,009,790 -0.14(-3.32%)
Oct 05, 2018 4.730 4.740 4.190 4.220 1,302,700 -0.47(-10.02%)
Oct 04, 2018 5.130 5.130 4.640 4.690 980,511 -0.47(-9.11%)
Oct 03, 2018 5.140 5.270 5.010 5.160 828,905 +0.02(+0.39%)
Oct 02, 2018 5.490 5.520 5.080 5.140 1,156,266 -0.33(-6.03%)
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.