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, 2019 6.930 7.260 6.750 7.190 1,566,600 +0.24(+3.45%)
May 30, 2019 7.300 7.310 6.710 6.950 1,526,638 -0.19(-2.66%)
May 29, 2019 7.230 7.430 6.960 7.140 1,853,691 +0.05(+0.71%)
May 28, 2019 7.690 7.690 6.970 7.090 2,241,106 -0.44(-5.84%)
May 24, 2019 7.400 7.930 7.400 7.530 5,643,400 +0.19(+2.59%)
May 23, 2019 7.130 7.400 6.950 7.340 1,371,283 +0.13(+1.80%)
May 22, 2019 7.050 7.230 6.930 7.210 1,551,110 +0.04(+0.56%)
May 21, 2019 6.810 7.220 6.770 7.170 2,639,910 +0.42(+6.22%)
May 20, 2019 6.810 6.870 6.560 6.750 1,714,114 -0.03(-0.44%)
May 17, 2019 6.970 7.000 6.685 6.780 1,880,400 -0.25(-3.56%)
May 16, 2019 6.320 7.050 6.170 7.030 4,936,373 +0.73(+11.59%)
May 15, 2019 6.200 6.300 6.070 6.300 642,475 +0.09(+1.45%)
May 14, 2019 6.290 6.290 6.080 6.210 1,084,310 +0.03(+0.49%)
May 13, 2019 6.300 6.300 6.070 6.180 977,113 -0.24(-3.74%)
May 10, 2019 6.210 6.435 6.180 6.420 964,200 +0.20(+3.22%)
May 09, 2019 6.040 6.360 5.950 6.220 748,495 +0.11(+1.80%)
May 08, 2019 6.050 6.190 6.000 6.110 604,365 +0.09(+1.50%)
May 07, 2019 6.350 6.410 5.980 6.020 897,666 -0.34(-5.35%)
May 06, 2019 6.390 6.530 6.300 6.360 1,096,507 -0.15(-2.30%)
May 03, 2019 6.270 6.560 6.240 6.510 883,900 +0.23(+3.66%)
May 02, 2019 6.480 6.480 5.950 6.280 1,353,417 -0.07(-1.10%)
May 01, 2019 6.100 6.730 6.020 6.350 2,267,862 +0.38(+6.37%)
Apr 30, 2019 6.180 6.390 5.940 5.970 1,516,469 -0.22(-3.55%)
Apr 29, 2019 6.110 6.330 5.760 6.190 1,188,443 +0.14(+2.31%)
Apr 26, 2019 6.190 6.190 5.860 6.050 913,300 -0.16(-2.58%)
Apr 25, 2019 6.310 6.370 6.140 6.210 891,847 -0.14(-2.20%)
Apr 24, 2019 6.510 6.510 6.240 6.350 1,383,973 -0.19(-2.91%)
Apr 23, 2019 6.530 6.680 6.380 6.540 1,594,432 +0.14(+2.19%)
Apr 22, 2019 6.540 6.660 6.360 6.400 1,622,175 -0.14(-2.14%)
Apr 18, 2019 6.340 6.587 6.180 6.540 2,420,400 +0.20(+3.15%)
Apr 17, 2019 6.630 6.680 6.160 6.340 2,863,461 -0.31(-4.66%)
Apr 16, 2019 6.150 6.740 6.150 6.650 4,557,600 +0.75(+12.71%)
Apr 15, 2019 5.560 5.930 5.280 5.900 1,736,883 +0.34(+6.12%)
Apr 12, 2019 5.680 5.680 5.410 5.560 876,700 -0.07(-1.24%)
Apr 11, 2019 5.870 6.010 5.520 5.630 1,284,296 -0.03(-0.53%)
Apr 10, 2019 5.570 5.960 5.410 5.660 2,519,144 +0.23(+4.24%)
Apr 09, 2019 5.110 5.610 5.010 5.430 1,896,050 +0.32(+6.26%)
Apr 08, 2019 5.150 5.350 5.050 5.110 688,695 -0.01(-0.20%)
Apr 05, 2019 4.880 5.150 4.830 5.120 801,100 +0.28(+5.79%)
Apr 04, 2019 4.750 4.890 4.690 4.840 503,784 +0.06(+1.26%)
Apr 03, 2019 4.800 4.850 4.720 4.780 255,085 +0.01(+0.21%)
Apr 02, 2019 4.800 4.810 4.640 4.770 441,975 -0.02(-0.42%)
Apr 01, 2019 4.810 4.900 4.760 4.790 562,261 +0.00(+0.00%)
Mar 29, 2019 4.690 4.850 4.600 4.790 613,700 +0.14(+3.01%)
Mar 28, 2019 4.790 4.790 4.540 4.650 629,780 -0.14(-2.92%)
Mar 27, 2019 5.090 5.100 4.720 4.790 815,972 -0.29(-5.71%)
Mar 26, 2019 4.980 5.120 4.970 5.080 703,128 +0.12(+2.42%)
Mar 25, 2019 4.820 5.020 4.750 4.960 917,832 +0.14(+2.90%)
Mar 22, 2019 5.110 5.130 4.800 4.820 1,425,000 -0.32(-6.23%)
Mar 21, 2019 5.030 5.160 4.960 5.140 892,956 +0.13(+2.59%)
Mar 20, 2019 4.810 5.230 4.800 5.010 1,571,114 +0.20(+4.16%)
Mar 19, 2019 4.810 4.900 4.730 4.810 912,014 +0.03(+0.63%)
Mar 18, 2019 4.680 4.960 4.670 4.780 747,622 +0.10(+2.14%)
Mar 15, 2019 4.880 4.890 4.665 4.680 4,590,600 -0.18(-3.70%)
Mar 14, 2019 5.140 5.230 4.740 4.860 977,440 -0.28(-5.45%)
Mar 13, 2019 5.140 5.160 4.910 5.140 780,894 +0.04(+0.78%)
Mar 12, 2019 5.000 5.280 4.840 5.100 1,175,707 +0.09(+1.80%)
Mar 11, 2019 4.950 5.150 4.620 5.010 1,728,664 -0.07(-1.38%)
Mar 08, 2019 5.250 5.540 4.930 5.080 3,342,100 -0.36(-6.62%)
Mar 07, 2019 4.510 6.110 4.170 5.440 20,151,358 +2.19(+67.38%)
Mar 06, 2019 3.600 3.640 3.250 3.250 1,107,165 -0.35(-9.72%)
Mar 05, 2019 3.480 3.770 3.400 3.600 1,178,723 +0.13(+3.75%)
Mar 04, 2019 3.560 3.650 3.400 3.470 738,430 -0.09(-2.53%)
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.