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 27, 2015 1.940 1.970 1.750 1.880 915,058 -0.09(-4.57%)
Feb 26, 2015 1.650 2.100 1.550 1.970 3,658,386 +0.32(+19.39%)
Feb 25, 2015 1.350 1.670 1.310 1.650 2,136,146 +0.30(+22.22%)
Feb 24, 2015 1.360 1.378 1.335 1.350 231,376 -0.01(-0.74%)
Feb 23, 2015 1.340 1.380 1.330 1.360 177,092 +0.01(+0.74%)
Feb 20, 2015 1.370 1.380 1.340 1.350 183,124 +0.00(+0.00%)
Feb 19, 2015 1.380 1.390 1.330 1.350 247,033 -0.03(-2.17%)
Feb 18, 2015 1.340 1.380 1.310 1.380 342,945 +0.05(+3.76%)
Feb 17, 2015 1.370 1.380 1.320 1.330 179,066 -0.02(-1.48%)
Feb 13, 2015 1.330 1.350 1.350 1.350 475,900 +0.04(+3.05%)
Feb 12, 2015 1.280 1.330 1.240 1.310 363,646 +0.03(+2.34%)
Feb 11, 2015 1.110 1.300 1.090 1.280 2,195,309 +0.16(+14.29%)
Feb 10, 2015 1.130 1.130 1.110 1.120 101,006 -0.01(-0.88%)
Feb 09, 2015 1.140 1.140 1.120 1.130 84,718 -0.01(-0.88%)
Feb 06, 2015 1.120 1.140 1.120 1.140 262,858 +0.03(+2.70%)
Feb 05, 2015 1.130 1.140 1.090 1.110 149,708 -0.01(-0.89%)
Feb 04, 2015 1.140 1.140 1.110 1.120 158,490 -0.01(-0.88%)
Feb 03, 2015 1.130 1.140 1.130 1.130 102,518 -0.01(-0.88%)
Feb 02, 2015 1.150 1.160 1.115 1.140 182,370 -0.02(-1.72%)
Jan 30, 2015 1.140 1.160 1.120 1.160 141,724 +0.01(+0.87%)
Jan 29, 2015 1.130 1.160 1.100 1.150 133,444 +0.01(+0.88%)
Jan 28, 2015 1.130 1.140 1.090 1.140 48,400 +0.02(+1.79%)
Jan 27, 2015 1.130 1.140 1.110 1.120 50,099 -0.02(-1.75%)
Jan 26, 2015 1.100 1.140 1.090 1.140 158,888 +0.04(+3.64%)
Jan 23, 2015 1.100 1.110 1.080 1.100 109,423 -0.01(-0.90%)
Jan 22, 2015 1.110 1.110 1.050 1.110 237,174 +0.00(+0.00%)
Jan 21, 2015 1.140 1.140 1.110 1.110 190,968 -0.05(-4.31%)
Jan 20, 2015 1.140 1.160 1.100 1.160 263,419 +0.00(+0.00%)
Jan 16, 2015 1.190 1.190 1.140 1.160 93,795 +0.00(+0.00%)
Jan 15, 2015 1.200 1.200 1.130 1.160 177,582 -0.04(-3.33%)
Jan 14, 2015 1.190 1.200 1.170 1.200 68,962 -0.01(-0.83%)
Jan 13, 2015 1.200 1.210 1.170 1.210 217,123 +0.00(+0.00%)
Jan 12, 2015 1.190 1.210 1.180 1.210 166,346 +0.00(+0.00%)
Jan 09, 2015 1.170 1.230 1.170 1.210 226,634 +0.06(+5.22%)
Jan 08, 2015 1.150 1.200 1.150 1.150 261,038 +0.01(+0.88%)
Jan 07, 2015 1.160 1.200 1.132 1.140 182,827 -0.02(-1.72%)
Jan 06, 2015 1.210 1.220 1.120 1.160 688,943 -0.06(-4.92%)
Jan 05, 2015 1.230 1.240 1.202 1.220 192,989 -0.02(-1.61%)
Jan 02, 2015 1.240 1.240 1.160 1.240 296,798 +0.02(+1.64%)
Dec 31, 2014 1.150 1.220 1.220 1.220 1,899,400 +0.08(+7.02%)
Dec 30, 2014 1.120 1.150 1.120 1.140 152,377 +0.00(+0.00%)
Dec 29, 2014 1.130 1.170 1.115 1.140 517,306 +0.01(+0.88%)
Dec 26, 2014 1.070 1.140 1.070 1.130 740,235 -0.02(-1.74%)
Dec 24, 2014 1.140 1.150 1.150 1.150 440,500 +0.01(+0.88%)
Dec 23, 2014 1.150 1.160 1.100 1.140 674,250 +0.04(+3.64%)
Dec 22, 2014 1.200 1.200 1.100 1.100 1,357,800 -0.09(-7.56%)
Dec 19, 2014 1.210 1.210 1.160 1.190 392,341 -0.01(-0.83%)
Dec 18, 2014 1.150 1.210 1.130 1.200 551,154 +0.05(+4.35%)
Dec 17, 2014 1.150 1.180 1.130 1.150 382,502 -0.01(-0.86%)
Dec 16, 2014 1.160 1.190 1.110 1.160 353,006 +0.00(+0.00%)
Dec 15, 2014 1.240 1.241 1.140 1.160 463,140 -0.09(-7.20%)
Dec 12, 2014 1.240 1.280 1.220 1.250 322,734 +0.00(+0.00%)
Dec 11, 2014 1.260 1.290 1.230 1.250 286,267 +0.00(+0.00%)
Dec 10, 2014 1.270 1.310 1.250 1.250 200,041 -0.01(-0.79%)
Dec 09, 2014 1.260 1.310 1.220 1.260 490,666 +0.00(+0.00%)
Dec 08, 2014 1.380 1.450 1.250 1.260 380,217 -0.09(-6.67%)
Dec 05, 2014 1.340 1.350 1.310 1.350 173,002 +0.04(+3.05%)
Dec 04, 2014 1.270 1.370 1.250 1.310 471,599 +0.07(+5.65%)
Dec 03, 2014 1.250 1.280 1.240 1.240 155,605 -0.02(-1.59%)
Dec 02, 2014 1.280 1.300 1.230 1.260 176,648 +0.02(+1.61%)
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.