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 29, 2012 5.940 6.010 5.850 5.930 325,871 +0.11(+1.89%)
Jun 28, 2012 5.800 6.090 5.650 5.820 517,543 -0.05(-0.85%)
Jun 27, 2012 5.700 5.900 5.650 5.870 494,118 +0.21(+3.71%)
Jun 26, 2012 5.690 5.780 5.630 5.660 232,450 +0.01(+0.18%)
Jun 25, 2012 5.700 5.770 5.605 5.650 376,495 -0.13(-2.25%)
Jun 22, 2012 5.720 5.820 5.650 5.780 702,909 +0.08(+1.40%)
Jun 21, 2012 5.670 5.820 5.630 5.700 600,839 -0.01(-0.18%)
Jun 20, 2012 5.630 5.800 5.610 5.710 605,115 +0.08(+1.42%)
Jun 19, 2012 5.730 5.890 5.550 5.630 733,478 -0.05(-0.88%)
Jun 18, 2012 6.000 6.030 5.660 5.680 886,005 -0.35(-5.80%)
Jun 15, 2012 6.380 6.470 5.930 6.030 1,189,060 -0.40(-6.22%)
Jun 14, 2012 6.220 6.500 6.140 6.430 351,404 +0.24(+3.88%)
Jun 13, 2012 6.470 6.520 6.110 6.190 446,001 -0.28(-4.33%)
Jun 12, 2012 6.280 6.500 6.161 6.470 473,613 +0.22(+3.52%)
Jun 11, 2012 6.540 6.540 6.230 6.250 378,583 -0.18(-2.80%)
Jun 08, 2012 6.240 6.490 6.110 6.430 247,762 +0.20(+3.21%)
Jun 07, 2012 6.260 6.340 6.080 6.230 570,686 +0.04(+0.65%)
Jun 06, 2012 6.130 6.410 6.040 6.190 1,319,034 +0.09(+1.48%)
Jun 05, 2012 5.660 6.160 5.610 6.100 691,194 +0.42(+7.39%)
Jun 04, 2012 5.590 5.750 5.400 5.680 1,078,732 +0.15(+2.71%)
Jun 01, 2012 5.750 5.908 5.430 5.530 621,321 -0.41(-6.90%)
May 31, 2012 5.870 6.010 5.760 5.940 466,771 +0.04(+0.68%)
May 30, 2012 5.800 5.910 5.720 5.900 398,247 +0.06(+1.03%)
May 29, 2012 5.900 5.930 5.740 5.840 353,442 -0.03(-0.51%)
May 25, 2012 5.810 5.890 5.790 5.870 315,528 +0.05(+0.86%)
May 24, 2012 5.820 5.900 5.690 5.820 337,228 +0.03(+0.52%)
May 23, 2012 5.440 5.820 5.410 5.790 413,356 +0.30(+5.46%)
May 22, 2012 5.720 5.750 5.440 5.490 369,102 -0.23(-4.02%)
May 21, 2012 5.800 5.850 5.570 5.720 914,620 -0.06(-1.04%)
May 18, 2012 6.120 6.210 5.740 5.780 792,870 -0.42(-6.77%)
May 17, 2012 6.740 6.800 6.120 6.200 849,122 -0.53(-7.88%)
May 16, 2012 6.530 6.780 6.530 6.730 447,431 +0.20(+3.06%)
May 15, 2012 6.480 6.810 6.460 6.530 427,706 +0.06(+0.93%)
May 14, 2012 6.420 6.550 6.180 6.470 520,472 +0.00(+0.00%)
May 11, 2012 6.420 6.550 6.370 6.470 177,687 -0.03(-0.46%)
May 10, 2012 6.620 6.620 6.390 6.500 232,025 -0.04(-0.61%)
May 09, 2012 6.390 6.670 6.368 6.540 400,407 +0.05(+0.77%)
May 08, 2012 6.590 6.680 6.400 6.490 481,775 -0.21(-3.13%)
May 07, 2012 6.690 6.800 6.580 6.700 454,252 +0.00(+0.00%)
May 04, 2012 6.670 6.850 6.600 6.700 622,320 +0.00(+0.00%)
May 03, 2012 7.010 7.070 6.640 6.700 862,999 -0.34(-4.83%)
May 02, 2012 7.020 7.110 6.900 7.040 334,458 -0.03(-0.42%)
May 01, 2012 7.100 7.170 6.950 7.070 530,993 -0.02(-0.28%)
Apr 30, 2012 7.260 7.280 7.010 7.090 1,630,370 -0.18(-2.48%)
Apr 27, 2012 7.270 7.380 7.150 7.270 335,256 +0.06(+0.83%)
Apr 26, 2012 7.260 7.339 7.180 7.210 325,350 -0.04(-0.55%)
Apr 25, 2012 7.330 7.370 7.200 7.250 406,616 +0.06(+0.83%)
Apr 24, 2012 7.220 7.310 7.080 7.190 433,904 +0.00(+0.00%)
Apr 23, 2012 7.000 7.270 6.860 7.190 423,449 +0.05(+0.70%)
Apr 20, 2012 7.160 7.280 7.050 7.140 295,537 +0.06(+0.85%)
Apr 19, 2012 7.080 7.230 7.000 7.080 358,182 +0.02(+0.28%)
Apr 18, 2012 7.210 7.260 7.000 7.060 397,983 -0.20(-2.75%)
Apr 17, 2012 7.370 7.450 7.240 7.260 484,519 +0.00(+0.00%)
Apr 16, 2012 7.550 7.550 6.780 7.260 819,715 -0.21(-2.88%)
Apr 13, 2012 7.520 7.550 7.360 7.475 478,798 -0.08(-0.99%)
Apr 12, 2012 7.810 7.830 7.530 7.550 551,412 -0.32(-4.07%)
Apr 11, 2012 7.700 7.950 7.660 7.870 3,615,316 +0.41(+5.50%)
Apr 10, 2012 7.470 7.720 7.050 7.460 1,467,172 -0.72(-8.80%)
Apr 09, 2012 8.010 8.320 8.010 8.180 707,470 +0.02(+0.25%)
Apr 05, 2012 7.930 8.240 7.910 8.160 396,257 +0.17(+2.13%)
Apr 04, 2012 7.840 8.010 7.680 7.990 603,332 +0.03(+0.38%)
Apr 03, 2012 7.600 8.060 7.600 7.960 950,873 +0.37(+4.87%)
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.