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 28, 2018 1.700 1.730 1.651 1.670 126,595 -0.04(-2.34%)
Feb 27, 2018 1.820 1.830 1.700 1.710 139,969 -0.08(-4.47%)
Feb 26, 2018 1.830 1.831 1.730 1.790 266,362 -0.05(-2.72%)
Feb 23, 2018 1.770 1.840 1.760 1.840 217,871 +0.05(+2.79%)
Feb 22, 2018 1.750 1.840 1.710 1.790 573,157 +0.12(+7.19%)
Feb 21, 2018 1.660 1.730 1.650 1.670 185,474 +0.02(+1.21%)
Feb 20, 2018 1.770 1.790 1.650 1.650 130,710 -0.07(-4.07%)
Feb 16, 2018 1.720 1.720 1.720 0 +0.09(+5.52%)
Feb 15, 2018 1.630 1.650 1.620 1.630 110,854 +0.01(+0.62%)
Feb 14, 2018 1.600 1.660 1.560 1.620 90,634 +0.01(+0.62%)
Feb 13, 2018 1.540 1.620 1.530 1.610 109,360 +0.06(+3.87%)
Feb 12, 2018 1.520 1.590 1.520 1.550 39,381 +0.04(+2.65%)
Feb 09, 2018 1.650 1.660 1.460 1.510 164,349 -0.15(-9.04%)
Feb 08, 2018 1.670 1.700 1.630 1.660 88,623 +0.01(+0.61%)
Feb 07, 2018 1.580 1.660 1.540 1.650 141,607 +0.08(+5.10%)
Feb 06, 2018 1.600 1.630 1.550 1.570 185,940 -0.09(-5.42%)
Feb 05, 2018 1.650 1.670 1.610 1.660 85,353 +0.00(+0.00%)
Feb 02, 2018 1.690 1.700 1.610 1.660 172,169 +0.01(+0.61%)
Feb 01, 2018 1.690 1.710 1.640 1.650 140,652 -0.05(-2.94%)
Jan 31, 2018 1.760 1.760 1.650 1.700 137,145 -0.01(-0.58%)
Jan 30, 2018 1.740 1.740 1.680 1.710 116,598 -0.02(-1.16%)
Jan 29, 2018 1.740 1.810 1.700 1.730 166,252 -0.01(-0.57%)
Jan 26, 2018 1.720 1.780 1.700 1.740 102,945 +0.01(+0.58%)
Jan 25, 2018 1.730 1.760 1.690 1.730 94,166 +0.00(+0.00%)
Jan 24, 2018 1.700 1.780 1.660 1.730 236,948 +0.04(+2.37%)
Jan 23, 2018 1.770 1.770 1.640 1.690 271,354 -0.07(-3.98%)
Jan 22, 2018 1.720 1.770 1.640 1.760 79,373 +0.03(+1.73%)
Jan 19, 2018 1.660 1.750 1.640 1.730 112,459 +0.05(+2.98%)
Jan 18, 2018 1.710 1.730 1.640 1.680 295,142 -0.04(-2.33%)
Jan 17, 2018 1.740 1.740 1.580 1.720 353,713 -0.03(-1.71%)
Jan 16, 2018 1.810 1.862 1.800 1.750 375,038 -0.08(-4.37%)
Jan 12, 2018 1.830 1.830 1.830 0 +0.01(+0.55%)
Jan 11, 2018 1.850 1.890 1.790 1.820 196,197 -0.02(-1.09%)
Jan 10, 2018 1.870 1.710 1.840 206,244 +0.09(+5.14%)
Jan 09, 2018 1.760 1.823 1.700 1.750 198,368 -0.01(-0.57%)
Jan 08, 2018 1.930 1.930 1.760 1.760 208,293 -0.09(-4.86%)
Jan 05, 2018 1.850 1.880 1.800 1.850 151,051 -0.02(-1.07%)
Jan 04, 2018 1.960 1.980 1.780 1.870 594,911 -0.08(-4.10%)
Jan 03, 2018 1.780 1.980 1.776 1.950 607,431 +0.21(+12.07%)
Jan 02, 2018 1.640 1.755 1.580 1.740 399,276 +0.09(+5.45%)
Dec 29, 2017 1.650 1.650 1.650 0 -0.02(-1.20%)
Dec 28, 2017 1.660 1.700 1.630 1.670 201,877 +0.00(+0.00%)
Dec 27, 2017 1.670 1.670 1.640 1.670 93,965 +0.00(+0.00%)
Dec 26, 2017 1.610 1.670 1.610 1.670 185,044 +0.05(+3.09%)
Dec 22, 2017 1.600 1.650 1.580 1.620 259,314 +0.01(+0.62%)
Dec 21, 2017 1.590 1.640 1.530 1.610 311,317 +0.02(+1.26%)
Dec 20, 2017 1.550 1.620 1.500 1.590 511,195 +0.04(+2.58%)
Dec 19, 2017 1.560 1.570 1.510 1.550 349,070 -0.01(-0.64%)
Dec 18, 2017 1.490 1.560 1.470 1.560 747,427 +0.06(+4.00%)
Dec 15, 2017 1.490 1.510 1.440 1.500 369,883 +0.01(+0.67%)
Dec 14, 2017 1.450 1.500 1.410 1.490 504,478 +0.19(+14.62%)
Dec 13, 2017 1.400 1.425 1.270 1.300 687,947 -0.08(-5.80%)
Dec 12, 2017 1.490 1.508 1.380 1.380 263,678 -0.12(-8.00%)
Dec 11, 2017 1.500 1.520 1.490 1.500 220,638 -0.01(-0.66%)
Dec 08, 2017 1.510 1.530 1.460 1.510 178,600 -0.01(-0.66%)
Dec 07, 2017 1.450 1.530 1.450 1.520 327,047 +0.04(+2.70%)
Dec 06, 2017 1.490 1.520 1.450 1.480 126,849 -0.02(-1.33%)
Dec 05, 2017 1.490 1.520 1.470 1.500 171,317 +0.00(+0.00%)
Dec 04, 2017 1.550 1.550 1.500 1.500 117,070 -0.04(-2.60%)
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.