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 (%)
Feb 29, 2012 7.330 7.490 7.030 7.100 329,013 -0.22(-3.01%)
Feb 28, 2012 7.510 7.520 7.220 7.320 234,796 -0.20(-2.66%)
Feb 27, 2012 7.410 7.580 7.320 7.520 202,473 +0.08(+1.08%)
Feb 24, 2012 7.530 7.650 7.375 7.440 183,134 -0.06(-0.80%)
Feb 23, 2012 7.290 7.530 7.210 7.500 186,611 +0.24(+3.31%)
Feb 22, 2012 7.270 7.290 7.100 7.260 189,324 -0.03(-0.41%)
Feb 21, 2012 7.830 7.892 7.273 7.290 226,593 -0.54(-6.90%)
Feb 17, 2012 7.930 8.040 7.770 7.830 185,098 -0.08(-1.01%)
Feb 16, 2012 7.690 7.910 7.660 7.910 210,029 +0.25(+3.26%)
Feb 15, 2012 7.880 7.880 7.640 7.660 228,326 -0.18(-2.30%)
Feb 14, 2012 7.930 7.950 7.790 7.840 215,321 -0.14(-1.75%)
Feb 13, 2012 7.840 7.990 7.720 7.980 291,965 +0.25(+3.23%)
Feb 10, 2012 7.810 7.840 7.690 7.730 222,017 -0.14(-1.78%)
Feb 09, 2012 7.950 7.960 7.790 7.870 232,614 -0.03(-0.38%)
Feb 08, 2012 7.880 8.060 7.770 7.900 260,875 +0.02(+0.25%)
Feb 07, 2012 7.990 8.010 7.760 7.880 235,355 -0.11(-1.38%)
Feb 06, 2012 8.040 8.060 7.850 7.990 323,682 -0.15(-1.84%)
Feb 03, 2012 8.150 8.190 7.980 8.140 568,413 +0.13(+1.62%)
Feb 02, 2012 7.970 8.120 7.810 8.010 387,582 +0.06(+0.75%)
Feb 01, 2012 7.930 8.010 7.820 7.950 540,002 +0.05(+0.63%)
Jan 31, 2012 7.580 8.070 7.570 7.900 1,087,949 +0.48(+6.47%)
Jan 30, 2012 7.410 7.530 7.270 7.420 333,386 -0.05(-0.67%)
Jan 27, 2012 7.100 7.480 6.844 7.470 506,188 +0.32(+4.48%)
Jan 26, 2012 7.160 7.230 7.070 7.150 223,973 +0.03(+0.42%)
Jan 25, 2012 7.070 7.190 7.020 7.120 185,823 +0.07(+0.99%)
Jan 24, 2012 6.910 7.070 6.840 7.050 293,996 +0.07(+1.00%)
Jan 23, 2012 7.010 7.110 6.820 6.980 175,630 -0.04(-0.57%)
Jan 20, 2012 7.170 7.320 6.860 7.020 527,083 -0.16(-2.23%)
Jan 19, 2012 7.090 7.590 6.940 7.180 935,094 +0.16(+2.28%)
Jan 18, 2012 6.690 7.190 6.690 7.020 1,104,085 +0.35(+5.25%)
Jan 17, 2012 6.810 7.480 6.600 6.670 2,058,467 +0.71(+11.91%)
Jan 13, 2012 5.890 6.000 5.800 5.960 151,652 -0.04(-0.67%)
Jan 12, 2012 5.990 6.070 5.840 6.000 105,685 +0.01(+0.17%)
Jan 11, 2012 6.070 6.070 5.900 5.990 243,753 -0.11(-1.80%)
Jan 10, 2012 5.860 6.110 5.800 6.100 283,140 +0.35(+6.09%)
Jan 09, 2012 5.640 5.790 5.510 5.750 180,687 +0.12(+2.13%)
Jan 06, 2012 5.660 5.930 5.610 5.630 132,027 -0.02(-0.35%)
Jan 05, 2012 5.520 5.720 5.360 5.650 180,565 +0.12(+2.17%)
Jan 04, 2012 5.730 5.780 5.520 5.530 163,751 -0.11(-1.95%)
Dec 30, 2011 5.720 5.760 5.570 5.640 159,753 -0.10(-1.74%)
Dec 29, 2011 5.610 5.780 5.600 5.740 117,185 +0.16(+2.78%)
Dec 28, 2011 5.730 5.760 5.550 5.585 106,333 -0.17(-2.87%)
Dec 27, 2011 5.650 5.790 5.620 5.750 114,983 +0.08(+1.41%)
Dec 23, 2011 5.740 5.770 5.582 5.670 71,883 -0.09(-1.56%)
Dec 21, 2011 5.540 5.760 5.470 5.760 184,849 +0.21(+3.78%)
Dec 20, 2011 5.250 5.590 5.180 5.550 307,726 +0.41(+7.98%)
Dec 19, 2011 5.410 5.500 5.120 5.140 160,444 -0.24(-4.46%)
Dec 16, 2011 5.490 5.530 5.250 5.380 405,597 -0.06(-1.10%)
Dec 15, 2011 5.550 5.590 5.370 5.440 144,250 -0.01(-0.18%)
Dec 14, 2011 5.220 5.480 5.170 5.450 197,718 +0.16(+3.02%)
Dec 13, 2011 5.640 5.640 5.260 5.290 210,207 -0.32(-5.70%)
Dec 12, 2011 5.610 5.700 5.470 5.610 149,419 -0.10(-1.75%)
Dec 09, 2011 5.500 5.760 4.940 5.710 270,655 +0.25(+4.58%)
Dec 08, 2011 5.740 5.800 5.450 5.460 185,848 -0.37(-6.35%)
Dec 07, 2011 5.920 5.940 5.740 5.830 198,111 -0.13(-2.18%)
Dec 06, 2011 5.710 6.000 5.710 5.960 173,679 +0.25(+4.38%)
Dec 05, 2011 5.600 5.710 5.450 5.710 184,952 +0.17(+3.07%)
Dec 02, 2011 5.550 5.620 5.420 5.540 168,315 +0.06(+1.09%)
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.