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 (%)
Mar 31, 2004 5.920 6.050 5.820 5.940 171,100 +0.04(+0.68%)
Mar 30, 2004 5.620 5.900 5.540 5.900 187,400 +0.36(+6.50%)
Mar 29, 2004 5.340 5.610 5.330 5.540 343,800 +0.08(+1.47%)
Mar 26, 2004 5.450 5.500 5.300 5.460 91,300 +0.01(+0.18%)
Mar 25, 2004 5.145 5.480 5.040 5.450 170,700 +0.32(+6.24%)
Mar 24, 2004 5.070 5.290 5.000 5.130 127,200 +0.13(+2.60%)
Mar 23, 2004 5.010 5.230 5.000 5.000 137,200 -0.05(-0.99%)
Mar 22, 2004 5.260 5.350 5.000 5.050 180,700 -0.37(-6.83%)
Mar 19, 2004 5.320 5.530 5.290 5.420 88,600 +0.04(+0.74%)
Mar 18, 2004 5.450 5.640 5.280 5.380 140,200 -0.18(-3.24%)
Mar 17, 2004 5.280 5.639 5.220 5.560 263,200 +0.35(+6.72%)
Mar 16, 2004 5.400 5.650 5.070 5.210 254,600 -0.19(-3.52%)
Mar 15, 2004 5.780 5.820 5.330 5.400 253,900 -0.46(-7.88%)
Mar 12, 2004 5.590 5.950 5.530 5.862 169,000 +0.34(+6.20%)
Mar 11, 2004 5.500 6.000 5.460 5.520 235,400 +0.03(+0.55%)
Mar 10, 2004 5.800 6.130 5.450 5.490 230,700 -0.29(-5.02%)
Mar 09, 2004 5.780 6.350 5.640 5.780 404,500 -0.02(-0.34%)
Mar 08, 2004 6.330 6.350 5.760 5.800 357,100 -0.37(-6.00%)
Mar 05, 2004 6.150 6.290 6.000 6.170 258,400 +0.00(+0.00%)
Mar 04, 2004 6.000 6.200 5.985 6.170 255,600 +0.18(+3.01%)
Mar 03, 2004 5.690 5.990 5.630 5.990 112,500 +0.32(+5.64%)
Mar 02, 2004 5.750 5.870 5.670 5.670 84,800 -0.07(-1.22%)
Mar 01, 2004 5.550 5.740 5.450 5.740 135,800 +0.34(+6.30%)
Feb 27, 2004 5.630 5.800 5.400 5.400 141,800 -0.20(-3.57%)
Feb 26, 2004 5.400 5.606 5.120 5.600 191,200 +0.30(+5.66%)
Feb 25, 2004 5.050 5.378 4.980 5.300 205,900 -0.04(-0.75%)
Feb 24, 2004 5.530 5.540 5.070 5.340 344,800 -0.27(-4.81%)
Feb 23, 2004 6.000 6.100 5.580 5.610 182,700 -0.40(-6.66%)
Feb 20, 2004 5.900 6.030 5.540 6.010 314,100 +0.28(+4.89%)
Feb 19, 2004 5.900 6.300 5.720 5.730 408,000 -0.06(-1.04%)
Feb 18, 2004 5.920 6.210 5.790 5.790 283,600 -0.06(-1.03%)
Feb 17, 2004 5.940 5.950 5.810 5.850 110,500 +0.15(+2.63%)
Feb 13, 2004 5.890 5.910 5.670 5.700 164,100 -0.21(-3.55%)
Feb 12, 2004 5.860 5.960 5.640 5.910 427,700 -0.33(-5.29%)
Feb 11, 2004 6.250 6.250 6.180 6.240 67,600 -0.01(-0.16%)
Feb 10, 2004 6.220 6.250 6.080 6.250 158,300 +0.07(+1.13%)
Feb 09, 2004 6.200 6.290 6.010 6.180 217,200 -0.01(-0.16%)
Feb 06, 2004 5.510 6.190 5.510 6.190 199,400 +0.49(+8.60%)
Feb 05, 2004 5.790 6.150 5.650 5.700 264,400 -0.17(-2.90%)
Feb 04, 2004 6.420 6.490 5.870 5.870 267,600 -0.60(-9.27%)
Feb 03, 2004 6.520 6.522 6.310 6.470 130,600 -0.04(-0.61%)
Feb 02, 2004 6.680 6.950 6.410 6.510 322,900 +0.04(+0.62%)
Jan 30, 2004 6.310 6.600 6.260 6.470 219,500 +0.10(+1.57%)
Jan 29, 2004 6.280 6.540 6.100 6.370 390,500 +0.15(+2.41%)
Jan 28, 2004 6.750 7.000 6.170 6.220 716,400 -0.38(-5.76%)
Jan 27, 2004 6.510 6.790 6.290 6.600 481,600 +0.31(+4.93%)
Jan 26, 2004 6.030 6.300 6.010 6.290 325,600 +0.28(+4.66%)
Jan 23, 2004 6.090 6.180 5.780 6.010 295,100 -0.13(-2.12%)
Jan 22, 2004 6.230 6.340 6.020 6.140 248,900 -0.06(-0.97%)
Jan 21, 2004 6.190 6.250 6.010 6.200 686,800 +0.13(+2.14%)
Jan 20, 2004 5.810 6.180 5.650 6.070 651,300 +0.34(+5.93%)
Jan 16, 2004 5.460 5.800 5.410 5.730 281,800 +0.32(+5.91%)
Jan 15, 2004 5.410 5.490 5.280 5.410 153,673 +0.05(+0.93%)
Jan 14, 2004 5.500 5.524 5.280 5.360 246,701 -0.14(-2.55%)
Jan 13, 2004 5.590 5.709 5.340 5.500 272,540 -0.08(-1.43%)
Jan 12, 2004 5.630 5.870 5.450 5.580 233,860 -0.04(-0.71%)
Jan 09, 2004 5.690 5.970 5.500 5.620 370,871 -0.09(-1.58%)
Jan 08, 2004 5.450 5.860 5.330 5.710 426,448 +0.26(+4.77%)
Jan 07, 2004 5.100 5.500 4.980 5.450 512,216 +0.35(+6.86%)
Jan 06, 2004 5.200 5.220 4.920 5.100 345,600 -0.10(-1.92%)
Jan 05, 2004 4.990 5.200 4.920 5.200 292,100 +0.19(+3.79%)
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.