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 (%)
May 31, 2016 1.700 1.850 1.647 1.760 168,426 +0.06(+3.53%)
May 27, 2016 1.660 1.700 1.700 1.700 103,600 +0.05(+3.03%)
May 26, 2016 1.670 1.690 1.620 1.650 44,020 -0.03(-1.79%)
May 25, 2016 1.641 1.690 1.630 1.680 28,305 +0.00(+0.00%)
May 24, 2016 1.650 1.690 1.630 1.680 16,243 +0.04(+2.44%)
May 23, 2016 1.620 1.680 1.620 1.640 68,116 +0.02(+1.23%)
May 20, 2016 1.630 1.650 1.620 1.620 33,239 -0.01(-0.61%)
May 19, 2016 1.600 1.630 1.570 1.630 80,738 +0.04(+2.52%)
May 18, 2016 1.600 1.640 1.576 1.590 23,815 -0.03(-1.85%)
May 17, 2016 1.610 1.640 1.556 1.620 113,676 -0.01(-0.61%)
May 16, 2016 1.590 1.650 1.580 1.630 65,701 +0.02(+1.24%)
May 13, 2016 1.620 1.635 1.590 1.610 65,271 -0.02(-1.23%)
May 12, 2016 1.630 1.650 1.570 1.630 60,968 +0.00(+0.00%)
May 11, 2016 1.620 1.630 1.550 1.630 74,035 -0.01(-0.61%)
May 10, 2016 1.630 1.650 1.620 1.640 39,575 +0.01(+0.61%)
May 09, 2016 1.590 1.630 1.550 1.630 43,132 +0.06(+3.82%)
May 06, 2016 1.570 1.600 1.550 1.570 25,247 +0.00(+0.00%)
May 05, 2016 1.580 1.610 1.530 1.570 100,716 +0.00(+0.00%)
May 04, 2016 1.580 1.600 1.540 1.570 78,752 +0.04(+2.61%)
May 03, 2016 1.620 1.650 1.530 1.530 108,143 -0.10(-6.13%)
May 02, 2016 1.640 1.669 1.600 1.630 96,362 +0.00(+0.00%)
Apr 29, 2016 1.660 1.710 1.600 1.630 69,228 -0.02(-1.21%)
Apr 28, 2016 1.670 1.730 1.620 1.650 113,113 +0.00(+0.00%)
Apr 27, 2016 1.670 1.690 1.640 1.650 53,312 -0.02(-1.20%)
Apr 26, 2016 1.660 1.720 1.600 1.670 154,276 -0.06(-3.47%)
Apr 25, 2016 1.860 1.860 1.710 1.730 120,703 -0.11(-5.98%)
Apr 22, 2016 1.870 1.870 1.800 1.840 147,457 +0.00(+0.00%)
Apr 21, 2016 1.840 1.870 1.800 1.840 128,964 +0.02(+1.10%)
Apr 20, 2016 1.710 1.870 1.710 1.820 611,508 +0.12(+7.06%)
Apr 19, 2016 1.760 1.800 1.670 1.700 146,551 -0.09(-5.03%)
Apr 18, 2016 1.800 1.820 1.730 1.790 188,357 +0.00(+0.00%)
Apr 15, 2016 1.640 1.825 1.609 1.790 225,739 +0.15(+9.15%)
Apr 14, 2016 1.550 1.640 1.518 1.640 121,315 +0.10(+6.49%)
Apr 13, 2016 1.570 1.570 1.520 1.540 93,173 -0.01(-0.65%)
Apr 12, 2016 1.540 1.560 1.502 1.550 91,361 +0.02(+1.31%)
Apr 11, 2016 1.570 1.580 1.520 1.530 88,047 +0.00(+0.00%)
Apr 08, 2016 1.450 1.530 1.440 1.530 95,607 +0.09(+6.25%)
Apr 07, 2016 1.430 1.470 1.410 1.440 108,650 +0.01(+0.70%)
Apr 06, 2016 1.490 1.520 1.370 1.430 204,545 -0.07(-4.67%)
Apr 05, 2016 1.540 1.580 1.490 1.500 106,136 -0.03(-1.96%)
Apr 04, 2016 1.620 1.630 1.480 1.530 210,217 -0.09(-5.56%)
Apr 01, 2016 1.600 1.630 1.560 1.620 98,513 +0.02(+1.25%)
Mar 31, 2016 1.590 1.630 1.562 1.600 66,295 +0.02(+1.27%)
Mar 30, 2016 1.590 1.630 1.570 1.580 10,589 +0.00(+0.00%)
Mar 29, 2016 1.560 1.600 1.550 1.580 64,315 +0.02(+1.28%)
Mar 28, 2016 1.650 1.650 1.560 1.560 113,454 -0.07(-4.29%)
Mar 24, 2016 1.590 1.630 1.630 1.630 90,700 +0.06(+3.82%)
Mar 23, 2016 1.710 1.766 1.560 1.570 189,893 -0.16(-9.25%)
Mar 22, 2016 1.530 1.796 1.500 1.730 347,259 +0.20(+13.07%)
Mar 21, 2016 1.510 1.630 1.505 1.530 297,737 +0.04(+2.68%)
Mar 18, 2016 1.440 1.510 1.370 1.490 190,976 +0.06(+4.20%)
Mar 17, 2016 1.460 1.500 1.370 1.430 108,106 +0.00(+0.00%)
Mar 16, 2016 1.510 1.590 1.420 1.430 110,442 -0.08(-5.30%)
Mar 15, 2016 1.590 1.640 1.510 1.510 125,697 -0.10(-6.21%)
Mar 14, 2016 1.650 1.670 1.550 1.610 131,301 -0.05(-3.01%)
Mar 11, 2016 1.660 1.730 1.630 1.660 70,971 +0.00(+0.00%)
Mar 10, 2016 1.720 1.720 1.650 1.660 32,813 -0.04(-2.35%)
Mar 09, 2016 1.670 1.750 1.630 1.700 251,986 +0.03(+1.80%)
Mar 08, 2016 1.780 1.800 1.630 1.670 233,515 -0.09(-5.11%)
Mar 07, 2016 1.710 1.790 1.640 1.760 139,403 +0.04(+2.33%)
Mar 04, 2016 1.800 1.800 1.660 1.720 489,875 -0.06(-3.37%)
Mar 03, 2016 1.880 1.880 1.770 1.780 272,284 -0.11(-5.82%)
Mar 02, 2016 1.850 1.920 1.820 1.890 134,798 +0.02(+1.07%)
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.