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, 2005 4.690 4.800 4.650 4.690 101,722 -0.12(-2.49%)
Mar 30, 2005 4.750 4.810 4.640 4.810 75,434 +0.18(+3.89%)
Mar 29, 2005 4.800 4.800 4.620 4.630 109,937 -0.04(-0.86%)
Mar 28, 2005 4.850 4.850 4.620 4.670 93,296 -0.06(-1.27%)
Mar 24, 2005 4.830 4.920 4.730 4.730 78,210 -0.04(-0.84%)
Mar 23, 2005 4.900 4.900 4.600 4.770 106,602 +0.09(+1.92%)
Mar 22, 2005 4.930 5.000 4.680 4.680 83,490 -0.20(-4.10%)
Mar 21, 2005 4.650 4.900 4.630 4.880 159,833 +0.22(+4.72%)
Mar 18, 2005 4.750 4.850 4.630 4.660 183,400 -0.04(-0.85%)
Mar 17, 2005 4.850 4.850 4.640 4.700 115,679 -0.10(-2.08%)
Mar 16, 2005 4.850 4.940 4.750 4.800 116,148 +0.07(+1.48%)
Mar 15, 2005 5.000 5.000 4.700 4.730 88,472 -0.23(-4.64%)
Mar 14, 2005 4.890 5.010 4.640 4.960 159,829 +0.19(+3.98%)
Mar 11, 2005 4.700 4.820 4.690 4.770 115,084 +0.13(+2.80%)
Mar 10, 2005 4.780 5.010 4.610 4.640 167,280 -0.16(-3.33%)
Mar 09, 2005 4.750 4.830 4.720 4.800 119,290 +0.04(+0.84%)
Mar 08, 2005 4.780 4.860 4.740 4.760 147,884 -0.12(-2.46%)
Mar 07, 2005 4.900 5.000 4.850 4.880 188,709 +0.07(+1.46%)
Mar 04, 2005 4.850 4.880 4.730 4.810 171,887 +0.08(+1.69%)
Mar 03, 2005 4.960 4.960 4.730 4.730 189,152 -0.19(-3.86%)
Mar 02, 2005 4.960 5.040 4.900 4.920 190,190 -0.11(-2.19%)
Mar 01, 2005 5.030 5.030 4.960 5.030 112,634 +0.03(+0.60%)
Feb 28, 2005 4.960 5.050 4.830 5.000 152,307 +0.00(+0.00%)
Feb 25, 2005 5.030 5.050 4.950 5.000 79,700 +0.04(+0.81%)
Feb 24, 2005 4.880 5.050 4.560 4.960 193,235 +0.06(+1.22%)
Feb 23, 2005 4.860 4.980 4.840 4.900 381,217 -0.05(-1.01%)
Feb 22, 2005 5.080 5.080 4.760 4.950 385,258 -0.03(-0.60%)
Feb 18, 2005 5.210 5.210 4.950 4.980 172,271 -0.10(-1.97%)
Feb 17, 2005 5.200 5.250 5.040 5.080 243,456 -0.17(-3.24%)
Feb 16, 2005 5.350 5.400 5.220 5.250 202,306 -0.18(-3.31%)
Feb 15, 2005 5.610 5.690 5.370 5.430 282,455 -0.13(-2.34%)
Feb 14, 2005 5.660 5.890 5.500 5.560 265,602 -0.25(-4.30%)
Feb 11, 2005 5.970 6.100 5.800 5.810 165,180 -0.22(-3.65%)
Feb 10, 2005 6.170 6.330 5.950 6.030 195,855 -0.04(-0.66%)
Feb 09, 2005 6.450 6.450 6.008 6.070 136,687 -0.26(-4.11%)
Feb 08, 2005 6.300 6.390 6.230 6.330 177,579 +0.03(+0.48%)
Feb 07, 2005 6.310 6.350 6.230 6.300 189,995 +0.03(+0.48%)
Feb 04, 2005 6.320 6.320 6.250 6.270 144,259 +0.00(+0.00%)
Feb 03, 2005 6.370 6.460 6.270 6.270 113,468 -0.10(-1.57%)
Feb 02, 2005 6.380 6.490 6.250 6.370 256,143 +0.11(+1.76%)
Feb 01, 2005 6.080 6.530 5.990 6.260 282,135 +0.18(+2.96%)
Jan 31, 2005 6.100 6.150 5.900 6.080 764,694 +0.20(+3.40%)
Jan 28, 2005 6.250 6.330 5.860 5.880 384,918 -0.39(-6.22%)
Jan 27, 2005 6.270 6.350 6.070 6.270 632,390 +0.12(+1.95%)
Jan 26, 2005 5.580 6.180 5.580 6.150 240,809 +0.57(+10.22%)
Jan 25, 2005 5.810 5.940 5.510 5.580 229,456 -0.03(-0.53%)
Jan 24, 2005 6.300 6.300 5.550 5.610 184,505 -0.62(-9.95%)
Jan 21, 2005 6.200 6.390 6.150 6.230 113,624 +0.02(+0.32%)
Jan 20, 2005 6.480 6.600 6.210 6.210 152,234 -0.10(-1.58%)
Jan 19, 2005 6.480 6.550 6.290 6.310 142,871 +0.00(+0.00%)
Jan 18, 2005 6.300 6.600 6.270 6.310 159,162 +0.03(+0.48%)
Jan 14, 2005 6.130 6.320 6.040 6.280 97,580 +0.10(+1.62%)
Jan 13, 2005 6.200 6.400 6.130 6.180 147,882 -0.11(-1.75%)
Jan 12, 2005 6.590 6.600 6.110 6.290 218,173 -0.22(-3.38%)
Jan 11, 2005 6.650 6.650 6.510 6.510 96,929 -0.09(-1.36%)
Jan 10, 2005 6.550 6.750 6.540 6.600 162,080 +0.19(+2.96%)
Jan 07, 2005 6.350 6.750 6.350 6.410 233,316 +0.06(+0.94%)
Jan 06, 2005 6.610 6.620 6.350 6.350 162,843 -0.01(-0.16%)
Jan 05, 2005 6.300 6.730 6.110 6.360 398,326 +0.14(+2.25%)
Jan 04, 2005 6.330 6.330 6.110 6.220 276,701 -0.10(-1.58%)
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.