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 (%)
Jun 30, 2010 4.350 4.590 4.285 4.300 257,533 -0.07(-1.60%)
Jun 29, 2010 4.670 4.720 4.320 4.370 398,975 -0.46(-9.52%)
Jun 25, 2010 4.790 4.960 4.730 4.830 1,437,011 +0.08(+1.68%)
Jun 24, 2010 4.900 5.030 4.695 4.750 301,033 -0.20(-4.04%)
Jun 23, 2010 4.900 5.040 4.760 4.950 285,661 +0.03(+0.61%)
Jun 22, 2010 5.160 5.170 4.910 4.920 350,262 -0.23(-4.47%)
Jun 21, 2010 5.310 5.310 5.070 5.150 597,012 -0.10(-1.90%)
Jun 18, 2010 5.260 5.300 5.170 5.250 337,037 +0.03(+0.57%)
Jun 17, 2010 5.240 5.295 5.100 5.220 154,649 +0.04(+0.77%)
Jun 16, 2010 5.100 5.230 5.090 5.180 189,020 +0.01(+0.19%)
Jun 15, 2010 5.150 5.290 4.740 5.170 410,645 +0.11(+2.17%)
Jun 14, 2010 5.090 5.170 5.030 5.060 421,468 +0.06(+1.20%)
Jun 11, 2010 4.880 5.090 4.800 5.000 241,966 -0.02(-0.40%)
Jun 10, 2010 4.890 5.050 4.660 5.020 420,724 +0.31(+6.58%)
Jun 09, 2010 4.810 4.840 4.590 4.710 352,011 +0.00(+0.00%)
Jun 08, 2010 4.750 4.900 4.520 4.710 766,180 +0.01(+0.21%)
Jun 07, 2010 5.700 5.710 4.700 4.700 2,052,400 -0.91(-16.22%)
Jun 04, 2010 5.660 6.000 5.550 5.610 629,984 -0.35(-5.87%)
Jun 03, 2010 5.830 5.990 5.630 5.960 463,304 +0.13(+2.23%)
Jun 02, 2010 5.770 5.900 5.650 5.830 392,945 +0.12(+2.10%)
Jun 01, 2010 6.010 6.080 5.700 5.710 368,513 -0.40(-6.55%)
May 28, 2010 5.960 6.180 5.881 6.110 556,096 +0.15(+2.52%)
May 27, 2010 5.930 6.050 5.860 5.960 517,145 +0.18(+3.11%)
May 26, 2010 5.820 6.100 5.750 5.780 421,803 +0.03(+0.52%)
May 25, 2010 5.590 5.840 5.360 5.750 693,371 -0.11(-1.88%)
May 24, 2010 5.770 6.020 5.770 5.860 370,005 +0.09(+1.56%)
May 21, 2010 5.490 6.010 5.400 5.770 560,151 +0.12(+2.12%)
May 20, 2010 5.580 5.750 5.510 5.650 681,834 -0.17(-2.92%)
May 19, 2010 6.060 6.110 5.770 5.820 392,272 -0.28(-4.59%)
May 18, 2010 6.220 6.300 6.090 6.100 566,898 -0.02(-0.33%)
May 17, 2010 5.900 6.150 5.750 6.120 369,928 +0.25(+4.26%)
May 14, 2010 6.120 6.220 5.760 5.870 396,552 -0.27(-4.40%)
May 13, 2010 6.080 6.230 5.920 6.140 497,717 +0.07(+1.15%)
May 12, 2010 5.680 6.110 5.610 6.070 458,552 +0.42(+7.43%)
May 11, 2010 5.650 5.770 5.420 5.650 249,654 +0.08(+1.35%)
May 10, 2010 5.560 5.780 5.460 5.575 417,177 +0.33(+6.19%)
May 07, 2010 5.620 5.760 5.160 5.250 714,335 -0.37(-6.58%)
May 06, 2010 6.180 6.360 4.500 5.620 1,341,551 -0.63(-10.08%)
May 05, 2010 6.230 6.330 6.010 6.250 734,616 +0.05(+0.81%)
May 04, 2010 6.510 6.510 6.190 6.200 500,325 -0.39(-5.92%)
May 03, 2010 6.380 6.690 6.322 6.590 417,663 +0.22(+3.45%)
Apr 30, 2010 6.730 6.780 6.370 6.370 444,587 -0.38(-5.63%)
Apr 29, 2010 6.490 6.760 6.430 6.750 397,598 +0.26(+4.01%)
Apr 28, 2010 6.380 6.718 6.380 6.490 316,644 +0.12(+1.88%)
Apr 27, 2010 6.580 6.650 6.320 6.370 555,535 -0.27(-4.07%)
Apr 26, 2010 6.710 6.850 6.610 6.640 723,428 -0.03(-0.45%)
Apr 23, 2010 6.210 6.780 6.210 6.670 832,490 +0.46(+7.41%)
Apr 22, 2010 6.020 6.240 5.940 6.210 286,640 +0.15(+2.48%)
Apr 21, 2010 6.210 6.260 6.020 6.060 283,548 -0.16(-2.57%)
Apr 20, 2010 6.130 6.230 6.050 6.220 293,156 +0.10(+1.63%)
Apr 19, 2010 6.160 6.270 6.080 6.120 585,088 -0.06(-0.97%)
Apr 16, 2010 6.220 6.290 6.160 6.180 553,808 -0.04(-0.64%)
Apr 15, 2010 6.340 6.340 6.190 6.220 470,213 -0.13(-2.05%)
Apr 14, 2010 6.290 6.360 6.240 6.350 380,943 +0.07(+1.11%)
Apr 13, 2010 6.300 6.350 6.220 6.280 442,006 -0.06(-0.95%)
Apr 12, 2010 6.200 6.360 6.170 6.340 598,611 +0.00(+0.00%)
Apr 09, 2010 6.460 6.470 6.210 6.340 733,268 -0.10(-1.55%)
Apr 08, 2010 6.430 6.500 6.200 6.440 1,217,160 +0.00(+0.00%)
Apr 07, 2010 6.310 6.490 6.130 6.440 1,257,357 +0.10(+1.58%)
Apr 06, 2010 6.090 6.450 6.070 6.340 1,786,722 +0.20(+3.26%)
Apr 05, 2010 5.890 6.350 5.850 6.140 3,966,435 +0.35(+6.04%)
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.