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, 2017 1.050 1.080 1.040 1.060 29,447 -0.01(-0.93%)
Mar 30, 2017 1.090 1.090 1.030 1.070 87,986 -0.02(-1.83%)
Mar 29, 2017 1.050 1.100 1.050 1.090 181,653 +0.04(+3.81%)
Mar 28, 2017 1.100 1.100 1.050 1.050 186,990 -0.05(-4.55%)
Mar 27, 2017 1.000 1.160 0.9810 1.100 894,956 -0.04(-3.51%)
Mar 24, 2017 1.190 1.190 1.130 1.140 383,391 -0.05(-4.20%)
Mar 23, 2017 1.190 1.200 1.180 1.190 125,632 +0.01(+0.85%)
Mar 22, 2017 1.170 1.190 1.170 1.180 84,647 +0.00(+0.00%)
Mar 21, 2017 1.190 1.210 1.170 1.180 184,590 -0.04(-3.28%)
Mar 20, 2017 1.220 1.220 1.200 1.220 49,322 +0.00(+0.00%)
Mar 17, 2017 1.220 1.240 1.200 1.220 69,444 +0.00(+0.00%)
Mar 16, 2017 1.210 1.230 1.210 1.220 32,152 +0.00(+0.00%)
Mar 15, 2017 1.220 1.240 1.191 1.220 114,638 +0.01(+0.83%)
Mar 14, 2017 1.210 1.220 1.190 1.210 103,268 -0.01(-0.82%)
Mar 13, 2017 1.200 1.240 1.200 1.220 36,208 +0.01(+0.83%)
Mar 10, 2017 1.230 1.300 1.210 1.210 95,477 -0.04(-3.20%)
Mar 09, 2017 1.250 1.270 1.235 1.250 53,324 +0.01(+0.81%)
Mar 08, 2017 1.210 1.300 1.200 1.240 145,020 +0.03(+2.48%)
Mar 07, 2017 1.200 1.250 1.200 1.210 154,283 -0.03(-2.42%)
Mar 06, 2017 1.250 1.270 1.200 1.240 186,136 -0.02(-1.59%)
Mar 03, 2017 1.270 1.300 1.250 1.260 67,499 -0.03(-2.33%)
Mar 02, 2017 1.310 1.310 1.250 1.290 129,770 -0.01(-0.77%)
Mar 01, 2017 1.280 1.310 1.230 1.300 184,018 +0.02(+1.56%)
Feb 28, 2017 1.250 1.300 1.240 1.280 87,658 +0.01(+0.79%)
Feb 27, 2017 1.260 1.280 1.210 1.270 201,754 +0.01(+0.79%)
Feb 24, 2017 1.240 1.290 1.220 1.260 91,935 -0.01(-0.79%)
Feb 23, 2017 1.300 1.310 1.236 1.270 121,644 -0.04(-3.05%)
Feb 22, 2017 1.270 1.330 1.220 1.310 337,633 +0.02(+1.55%)
Feb 21, 2017 1.260 1.290 1.220 1.290 774,239 +0.09(+7.50%)
Feb 17, 2017 1.200 1.200 1.200 0 -0.27(-18.37%)
Feb 16, 2017 1.533 1.540 1.450 1.470 101,655 -0.07(-4.55%)
Feb 15, 2017 1.460 1.540 1.455 1.540 169,253 +0.09(+6.21%)
Feb 14, 2017 1.400 1.460 1.377 1.450 101,773 +0.04(+2.84%)
Feb 13, 2017 1.400 1.430 1.320 1.410 181,154 +0.02(+1.44%)
Feb 10, 2017 1.390 1.420 1.370 1.390 68,177 +0.01(+0.72%)
Feb 09, 2017 1.340 1.400 1.320 1.380 73,296 +0.03(+2.22%)
Feb 08, 2017 1.360 1.370 1.340 1.350 274,318 -0.02(-1.46%)
Feb 07, 2017 1.360 1.390 1.340 1.370 265,049 +0.01(+0.74%)
Feb 06, 2017 1.360 1.380 1.350 1.360 100,933 +0.01(+0.74%)
Feb 03, 2017 1.400 1.400 1.291 1.350 203,407 -0.03(-2.17%)
Feb 02, 2017 1.420 1.420 1.340 1.380 271,681 -0.02(-1.43%)
Feb 01, 2017 1.600 1.620 1.390 1.400 882,918 -0.22(-13.58%)
Jan 31, 2017 1.590 1.630 1.560 1.620 87,511 +0.02(+1.25%)
Jan 30, 2017 1.600 1.635 1.570 1.600 149,908 +0.00(+0.00%)
Jan 27, 2017 1.582 1.620 1.580 1.600 68,872 +0.01(+0.63%)
Jan 26, 2017 1.610 1.650 1.580 1.590 76,802 -0.03(-1.85%)
Jan 25, 2017 1.650 1.682 1.580 1.620 62,198 +0.00(+0.00%)
Jan 24, 2017 1.590 1.668 1.560 1.620 156,880 +0.05(+3.18%)
Jan 23, 2017 1.500 1.599 1.500 1.570 130,463 +0.08(+5.37%)
Jan 20, 2017 1.510 1.510 1.460 1.490 35,117 -0.02(-1.32%)
Jan 19, 2017 1.560 1.560 1.510 1.510 66,155 -0.04(-2.58%)
Jan 18, 2017 1.540 1.569 1.500 1.550 62,734 +0.02(+1.31%)
Jan 17, 2017 1.600 1.600 1.510 1.530 179,980 -0.05(-3.16%)
Jan 13, 2017 1.580 1.580 1.580 0 +0.09(+6.04%)
Jan 12, 2017 1.410 1.530 1.410 1.490 253,414 +0.10(+7.19%)
Jan 11, 2017 1.420 1.420 1.360 1.390 96,098 +0.00(+0.00%)
Jan 10, 2017 1.338 1.420 1.320 1.390 220,938 +0.07(+5.30%)
Jan 09, 2017 1.320 1.350 1.300 1.320 45,646 -0.01(-0.75%)
Jan 06, 2017 1.330 1.350 1.280 1.330 109,031 +0.01(+0.76%)
Jan 05, 2017 1.260 1.330 1.250 1.320 67,300 +0.07(+5.60%)
Jan 04, 2017 1.260 1.290 1.230 1.250 94,233 +0.00(+0.00%)
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.