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 29, 2011 5.630 5.700 5.380 5.600 109,569 -0.09(-1.58%)
Jul 28, 2011 5.700 5.910 5.620 5.690 264,180 -0.01(-0.18%)
Jul 27, 2011 6.040 6.050 5.700 5.700 281,183 -0.35(-5.79%)
Jul 26, 2011 6.370 6.480 6.030 6.050 186,801 -0.33(-5.17%)
Jul 25, 2011 6.350 6.450 6.300 6.380 71,534 -0.06(-0.93%)
Jul 22, 2011 6.490 6.600 6.430 6.440 104,953 -0.09(-1.38%)
Jul 21, 2011 6.460 6.580 6.320 6.530 135,218 +0.11(+1.71%)
Jul 20, 2011 6.470 6.500 6.260 6.420 100,314 -0.06(-0.93%)
Jul 19, 2011 6.180 6.520 6.180 6.480 134,866 +0.35(+5.71%)
Jul 18, 2011 6.280 6.280 6.080 6.130 162,181 -0.20(-3.16%)
Jul 15, 2011 6.350 6.350 6.210 6.330 131,808 -0.02(-0.31%)
Jul 14, 2011 6.380 6.530 6.330 6.350 158,048 -0.03(-0.47%)
Jul 13, 2011 6.450 6.630 6.270 6.380 195,592 -0.05(-0.78%)
Jul 12, 2011 6.460 6.640 6.410 6.430 118,364 -0.04(-0.62%)
Jul 11, 2011 6.380 6.570 6.330 6.470 116,223 -0.02(-0.31%)
Jul 08, 2011 6.550 6.600 6.410 6.490 222,889 -0.15(-2.26%)
Jul 07, 2011 6.350 6.720 6.240 6.640 354,617 +0.35(+5.56%)
Jul 06, 2011 6.170 6.370 6.090 6.290 265,123 +0.12(+1.94%)
Jul 05, 2011 6.130 6.230 6.050 6.170 364,101 +0.02(+0.33%)
Jul 01, 2011 6.270 6.320 6.110 6.150 283,629 -0.10(-1.60%)
Jun 30, 2011 6.350 6.365 6.230 6.250 269,612 -0.10(-1.57%)
Jun 29, 2011 6.480 6.480 6.300 6.350 175,006 -0.15(-2.31%)
Jun 28, 2011 6.490 6.500 6.320 6.500 527,585 +0.01(+0.15%)
Jun 27, 2011 6.440 6.510 6.310 6.490 208,980 +0.04(+0.62%)
Jun 24, 2011 6.500 6.500 6.300 6.450 820,092 -0.03(-0.46%)
Jun 23, 2011 6.330 6.500 6.280 6.480 163,507 +0.06(+0.93%)
Jun 22, 2011 6.410 6.480 6.400 6.420 141,796 -0.07(-1.08%)
Jun 21, 2011 6.490 6.550 6.370 6.490 221,072 +0.08(+1.25%)
Jun 20, 2011 6.490 6.650 6.370 6.410 187,609 -0.18(-2.73%)
Jun 17, 2011 6.670 6.790 6.520 6.590 359,422 -0.06(-0.90%)
Jun 16, 2011 6.620 6.700 6.510 6.650 384,107 -0.02(-0.30%)
Jun 15, 2011 6.350 6.690 6.350 6.670 339,306 +0.22(+3.41%)
Jun 14, 2011 6.420 6.490 6.350 6.450 173,372 +0.13(+2.06%)
Jun 13, 2011 6.280 6.500 6.220 6.320 235,451 +0.10(+1.61%)
Jun 10, 2011 6.340 6.420 6.120 6.220 213,343 -0.17(-2.66%)
Jun 09, 2011 6.350 6.510 6.266 6.390 334,393 +0.09(+1.43%)
Jun 08, 2011 6.380 6.470 6.220 6.300 235,819 -0.10(-1.56%)
Jun 07, 2011 6.470 6.790 6.375 6.400 242,232 +0.02(+0.31%)
Jun 06, 2011 6.400 6.670 6.370 6.380 388,165 +0.00(+0.00%)
Jun 03, 2011 6.600 6.730 6.370 6.380 250,030 +0.10(+1.59%)
May 24, 2011 6.450 6.450 6.230 6.280 146,730 -0.13(-2.03%)
May 23, 2011 6.400 6.490 6.360 6.410 112,080 -0.13(-1.99%)
May 20, 2011 6.580 6.590 6.470 6.540 120,325 -0.08(-1.28%)
May 19, 2011 6.730 6.730 6.450 6.625 136,425 -0.04(-0.53%)
May 18, 2011 6.700 6.750 6.620 6.660 76,691 -0.03(-0.45%)
May 17, 2011 6.760 6.810 6.590 6.690 141,509 -0.11(-1.62%)
May 16, 2011 6.920 7.030 6.800 6.800 215,429 -0.20(-2.79%)
May 13, 2011 7.050 7.050 6.860 6.995 133,226 -0.06(-0.92%)
May 12, 2011 6.870 7.070 6.750 7.060 120,967 +0.13(+1.88%)
May 11, 2011 7.180 7.240 6.850 6.930 120,951 -0.26(-3.62%)
May 10, 2011 6.830 7.190 6.720 7.190 254,955 +0.41(+6.05%)
May 09, 2011 6.670 6.880 6.620 6.780 157,668 +0.07(+1.04%)
May 06, 2011 6.660 6.800 6.560 6.710 152,846 +0.15(+2.29%)
May 05, 2011 6.560 6.790 6.560 6.560 167,694 -0.09(-1.35%)
May 04, 2011 6.740 6.810 6.650 6.650 225,786 -0.10(-1.48%)
May 03, 2011 6.880 6.940 6.610 6.750 202,162 -0.17(-2.46%)
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.