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, 2016 1.970 2.000 1.850 1.890 145,695 -0.09(-4.55%)
Feb 26, 2016 1.980 1.980 1.880 1.980 72,096 +0.03(+1.54%)
Feb 25, 2016 1.870 1.990 1.870 1.950 71,345 +0.09(+4.84%)
Feb 24, 2016 1.900 1.960 1.860 1.860 66,121 -0.04(-2.11%)
Feb 23, 2016 1.970 2.000 1.897 1.900 28,146 -0.07(-3.55%)
Feb 22, 2016 1.930 2.000 1.880 1.970 72,637 +0.07(+3.68%)
Feb 19, 2016 1.860 1.920 1.860 1.900 32,281 +0.05(+2.70%)
Feb 18, 2016 1.760 1.920 1.680 1.850 186,025 +0.13(+7.56%)
Feb 17, 2016 1.710 1.760 1.650 1.720 110,456 +0.03(+1.78%)
Feb 16, 2016 1.660 1.710 1.660 1.690 26,637 +0.04(+2.42%)
Feb 12, 2016 1.680 1.650 1.650 1.650 31,500 -0.01(-0.60%)
Feb 11, 2016 1.600 1.710 1.600 1.660 26,015 +0.05(+3.11%)
Feb 10, 2016 1.620 1.710 1.600 1.610 93,256 -0.02(-1.23%)
Feb 09, 2016 1.600 1.691 1.600 1.630 82,706 -0.02(-1.21%)
Feb 08, 2016 1.610 1.650 1.610 1.650 84,253 +0.01(+0.61%)
Feb 05, 2016 1.690 1.690 1.620 1.640 94,373 -0.05(-2.96%)
Feb 04, 2016 1.680 1.710 1.680 1.690 66,566 +0.00(+0.00%)
Feb 03, 2016 1.740 1.790 1.670 1.690 68,289 -0.04(-2.31%)
Feb 02, 2016 1.750 1.790 1.700 1.730 14,394 -0.03(-1.70%)
Feb 01, 2016 1.750 1.770 1.733 1.760 26,121 +0.01(+0.57%)
Jan 29, 2016 1.720 1.790 1.700 1.750 73,975 +0.02(+1.16%)
Jan 28, 2016 1.790 1.810 1.730 1.730 76,494 -0.04(-2.26%)
Jan 27, 2016 1.820 1.820 1.770 1.770 44,116 -0.04(-2.21%)
Jan 26, 2016 1.820 1.850 1.780 1.810 46,059 -0.01(-0.55%)
Jan 25, 2016 1.810 1.850 1.790 1.820 50,971 +0.01(+0.55%)
Jan 22, 2016 1.800 1.830 1.780 1.810 32,259 +0.02(+1.12%)
Jan 21, 2016 1.830 1.850 1.760 1.790 39,298 -0.04(-2.19%)
Jan 20, 2016 1.750 1.830 1.730 1.830 96,923 +0.04(+2.23%)
Jan 19, 2016 1.770 1.810 1.764 1.790 79,115 +0.01(+0.56%)
Jan 15, 2016 1.810 1.780 1.780 1.780 97,600 -0.08(-4.30%)
Jan 14, 2016 1.860 1.920 1.820 1.860 81,821 +0.00(+0.00%)
Jan 13, 2016 1.880 1.920 1.820 1.860 104,527 -0.03(-1.59%)
Jan 12, 2016 1.900 1.990 1.860 1.890 74,808 -0.02(-1.05%)
Jan 11, 2016 2.000 2.000 1.860 1.910 126,466 -0.09(-4.50%)
Jan 08, 2016 1.990 2.040 1.950 2.000 155,294 +0.01(+0.50%)
Jan 07, 2016 2.030 2.060 1.970 1.990 195,053 -0.08(-3.86%)
Jan 06, 2016 2.090 2.100 2.050 2.070 92,095 -0.03(-1.43%)
Jan 05, 2016 2.100 2.160 2.080 2.100 62,256 +0.00(+0.00%)
Jan 04, 2016 2.170 2.190 2.070 2.100 98,435 -0.07(-3.23%)
Dec 31, 2015 2.130 2.170 2.170 2.170 49,800 +0.00(+0.00%)
Dec 30, 2015 2.130 2.230 2.110 2.170 110,594 +0.02(+0.93%)
Dec 29, 2015 2.260 2.260 2.130 2.150 100,942 -0.07(-3.15%)
Dec 28, 2015 2.300 2.300 2.220 2.220 117,160 -0.02(-0.89%)
Dec 24, 2015 2.220 2.240 2.240 2.240 34,100 +0.02(+0.90%)
Dec 23, 2015 2.250 2.280 2.200 2.220 60,804 -0.02(-0.89%)
Dec 22, 2015 2.180 2.280 2.180 2.240 111,001 +0.06(+2.75%)
Dec 21, 2015 2.300 2.300 2.160 2.180 143,438 +0.13(+6.34%)
Dec 18, 2015 2.160 2.180 2.050 2.050 200,729 -0.09(-4.21%)
Dec 17, 2015 2.130 2.190 2.130 2.140 55,703 +0.00(+0.00%)
Dec 16, 2015 2.170 2.190 2.120 2.140 86,365 -0.02(-0.93%)
Dec 15, 2015 2.120 2.170 2.110 2.160 85,088 +0.05(+2.37%)
Dec 14, 2015 2.150 2.150 2.101 2.110 84,249 -0.03(-1.40%)
Dec 11, 2015 2.100 2.170 2.080 2.140 130,111 +0.02(+0.94%)
Dec 10, 2015 2.090 2.120 2.073 2.120 71,857 +0.00(+0.00%)
Dec 09, 2015 2.180 2.180 2.090 2.120 95,073 -0.07(-3.20%)
Dec 08, 2015 2.200 2.230 2.145 2.190 46,685 -0.02(-0.90%)
Dec 07, 2015 2.210 2.220 2.130 2.210 88,608 -0.01(-0.45%)
Dec 04, 2015 2.210 2.250 2.160 2.220 26,043 +0.00(+0.00%)
Dec 03, 2015 2.240 2.250 2.200 2.220 51,780 -0.01(-0.45%)
Dec 02, 2015 2.220 2.250 2.145 2.230 179,586 +0.03(+1.36%)
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.