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 (%)
Jul 30, 2010 4.150 4.360 4.040 4.270 171,603 +0.00(+0.00%)
Jul 29, 2010 4.380 4.390 4.180 4.270 153,717 -0.05(-1.16%)
Jul 28, 2010 4.440 4.620 4.310 4.320 206,398 -0.14(-3.14%)
Jul 27, 2010 4.430 4.700 4.350 4.460 175,456 +0.10(+2.29%)
Jul 26, 2010 4.330 4.530 4.220 4.360 337,088 +0.05(+1.16%)
Jul 23, 2010 4.110 4.310 4.010 4.310 280,645 +0.16(+3.86%)
Jul 22, 2010 4.260 4.320 4.120 4.150 264,118 +0.01(+0.24%)
Jul 21, 2010 4.330 4.350 4.080 4.140 254,547 -0.13(-3.04%)
Jul 20, 2010 4.040 4.350 4.000 4.270 248,599 +0.13(+3.14%)
Jul 19, 2010 3.970 4.140 3.920 4.140 197,560 +0.19(+4.81%)
Jul 16, 2010 4.090 4.180 3.920 3.950 333,763 -0.19(-4.59%)
Jul 15, 2010 4.210 4.250 4.070 4.140 220,347 -0.08(-1.90%)
Jul 14, 2010 4.310 4.328 4.170 4.220 267,195 -0.12(-2.76%)
Jul 13, 2010 3.950 4.340 3.920 4.340 358,838 +0.48(+12.44%)
Jul 12, 2010 3.990 4.000 3.839 3.860 136,595 -0.14(-3.50%)
Jul 09, 2010 3.890 4.000 3.770 4.000 387,001 +0.10(+2.56%)
Jul 08, 2010 4.060 4.060 3.750 3.900 395,972 -0.11(-2.74%)
Jul 07, 2010 3.880 4.030 3.750 4.010 441,152 +0.14(+3.62%)
Jul 06, 2010 4.130 4.400 3.870 3.870 330,197 -0.19(-4.68%)
Jul 02, 2010 4.300 4.350 4.000 4.060 286,282 -0.15(-3.56%)
Jul 01, 2010 4.270 4.380 4.000 4.210 370,604 -0.09(-2.09%)
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%)
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.