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, 2018 5.320 5.645 5.150 5.530 1,949,839 +0.49(+9.72%)
Jun 28, 2018 5.200 5.400 5.010 5.040 2,151,468 -0.17(-3.26%)
Jun 27, 2018 5.450 5.950 5.190 5.210 2,714,504 -0.16(-2.98%)
Jun 26, 2018 5.060 5.460 5.000 5.370 1,701,203 +0.28(+5.50%)
Jun 25, 2018 4.670 5.380 4.611 5.090 3,194,382 +0.33(+6.93%)
Jun 22, 2018 4.740 4.780 4.480 4.760 11,324,552 +0.07(+1.49%)
Jun 21, 2018 4.730 4.850 4.450 4.690 1,529,147 -0.05(-1.05%)
Jun 20, 2018 4.930 5.170 4.670 4.740 1,211,594 -0.14(-2.87%)
Jun 19, 2018 4.950 5.130 4.800 4.880 1,174,244 -0.12(-2.40%)
Jun 18, 2018 4.990 5.070 4.766 5.000 1,940,781 +0.01(+0.20%)
Jun 15, 2018 5.440 5.310 4.990 4,587,452 -0.32(-6.03%)
Jun 14, 2018 5.520 5.640 5.260 5.310 1,313,981 -0.20(-3.63%)
Jun 13, 2018 5.200 5.543 5.110 5.510 1,311,411 +0.33(+6.37%)
Jun 12, 2018 5.350 5.595 5.140 5.180 2,400,363 -0.10(-1.89%)
Jun 11, 2018 5.370 5.501 5.050 5.280 1,529,834 -0.05(-0.94%)
Jun 08, 2018 5.750 5.750 5.200 5.330 1,830,630 -0.45(-7.79%)
Jun 07, 2018 5.820 6.000 5.600 5.780 1,598,767 +0.00(+0.00%)
Jun 06, 2018 5.160 6.070 5.130 5.780 2,911,119 +0.58(+11.15%)
Jun 05, 2018 4.870 5.270 4.860 5.200 1,267,281 +0.31(+6.34%)
Jun 04, 2018 5.000 5.000 4.650 4.890 1,156,143 -0.07(-1.41%)
Jun 01, 2018 4.910 5.140 4.850 4.960 1,310,979 +0.11(+2.27%)
May 31, 2018 4.690 4.940 4.280 4.850 1,975,723 +0.12(+2.54%)
May 30, 2018 5.050 5.250 4.710 4.730 3,359,084 -0.27(-5.40%)
May 29, 2018 5.030 5.050 4.630 5.000 1,868,115 -0.15(-2.91%)
May 25, 2018 5.150 5.150 5.150 0 +0.62(+13.69%)
May 24, 2018 4.400 4.670 4.310 4.530 2,147,024 +0.21(+4.86%)
May 23, 2018 3.990 4.350 3.980 4.320 1,914,762 +0.36(+9.09%)
May 22, 2018 3.650 4.200 3.530 3.960 4,054,216 +0.34(+9.39%)
May 21, 2018 3.520 3.860 3.490 3.620 1,626,124 +0.23(+6.78%)
May 18, 2018 3.320 3.560 3.230 3.390 1,572,041 -0.24(-6.61%)
May 17, 2018 3.410 3.640 3.310 3.630 1,247,942 +0.22(+6.45%)
May 16, 2018 3.280 3.530 3.210 3.410 1,358,636 +0.16(+4.92%)
May 15, 2018 3.000 3.320 3.000 3.250 1,327,130 +0.25(+8.33%)
May 14, 2018 2.780 3.029 2.780 3.000 775,776 +0.24(+8.70%)
May 11, 2018 2.720 2.790 2.640 2.760 396,760 +0.04(+1.47%)
May 10, 2018 2.570 2.770 2.530 2.720 348,592 +0.16(+6.25%)
May 09, 2018 2.490 2.630 2.480 2.560 477,544 +0.08(+3.23%)
May 08, 2018 2.490 2.520 2.450 2.480 360,714 -0.02(-0.80%)
May 07, 2018 2.570 2.590 2.400 2.500 976,632 -0.10(-3.85%)
May 04, 2018 2.620 2.670 2.550 2.600 369,180 -0.03(-1.14%)
May 03, 2018 2.680 2.700 2.560 2.630 250,859 -0.05(-1.87%)
May 02, 2018 2.660 2.770 2.570 2.680 349,138 +0.02(+0.75%)
May 01, 2018 2.570 2.680 2.550 2.660 243,772 +0.07(+2.70%)
Apr 30, 2018 2.620 2.710 2.560 2.590 467,046 -0.03(-1.15%)
Apr 27, 2018 2.710 2.780 2.610 2.620 590,482 -0.08(-2.96%)
Apr 26, 2018 2.820 2.870 2.700 2.700 566,458 -0.11(-3.91%)
Apr 25, 2018 2.700 2.860 2.700 2.810 476,976 +0.11(+4.07%)
Apr 24, 2018 2.750 2.885 2.690 2.700 855,704 +0.00(+0.00%)
Apr 23, 2018 2.870 2.999 2.660 2.700 939,778 -0.17(-5.92%)
Apr 20, 2018 2.940 3.065 2.870 2.870 1,007,182 -0.08(-2.71%)
Apr 19, 2018 3.110 3.190 2.920 2.950 1,079,878 -0.18(-5.75%)
Apr 18, 2018 3.220 3.300 2.870 3.130 4,792,268 -0.03(-0.95%)
Apr 17, 2018 2.810 3.190 2.707 3.160 2,313,848 +0.46(+17.04%)
Apr 16, 2018 2.820 2.840 2.560 2.700 1,330,835 -0.09(-3.23%)
Apr 13, 2018 2.880 2.970 2.730 2.790 639,432 -0.09(-3.12%)
Apr 12, 2018 2.860 3.010 2.821 2.880 1,116,227 +0.03(+1.05%)
Apr 11, 2018 2.670 2.850 2.640 2.850 1,026,692 +0.18(+6.74%)
Apr 10, 2018 2.590 2.730 2.471 2.670 1,779,300 +0.15(+5.95%)
Apr 09, 2018 2.870 2.930 2.510 2.520 1,512,722 -0.33(-11.58%)
Apr 06, 2018 2.960 3.038 2.830 2.850 1,369,941 -0.10(-3.39%)
Apr 05, 2018 3.010 3.060 2.930 2.950 2,616,562 +0.01(+0.34%)
Apr 04, 2018 2.940 3.100 2.900 2.940 4,265,797 -0.09(-2.97%)
Apr 03, 2018 3.220 3.280 2.950 3.030 1,285,798 -0.15(-4.72%)
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.