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 31, 2019 10.37 10.50 10.06 10.09 1,128,949 -0.27(-2.61%)
Jul 30, 2019 10.22 10.39 10.06 10.36 812,785 +0.05(+0.48%)
Jul 29, 2019 10.39 10.59 10.22 10.31 995,747 -0.09(-0.87%)
Jul 26, 2019 10.44 10.48 10.14 10.40 1,609,800 +0.01(+0.10%)
Jul 25, 2019 10.51 10.60 10.34 10.39 1,501,432 -0.11(-1.05%)
Jul 24, 2019 10.53 10.60 10.29 10.50 1,154,940 -0.03(-0.28%)
Jul 23, 2019 11.03 11.07 10.49 10.53 1,140,439 -0.38(-3.48%)
Jul 22, 2019 10.60 10.95 10.52 10.91 1,103,582 +0.34(+3.22%)
Jul 19, 2019 10.61 10.76 10.44 10.57 1,284,100 -0.03(-0.28%)
Jul 18, 2019 10.29 10.81 10.25 10.60 1,724,361 +0.27(+2.61%)
Jul 17, 2019 10.62 10.62 10.27 10.33 1,172,956 -0.29(-2.73%)
Jul 16, 2019 10.60 10.73 10.41 10.62 1,126,528 +0.02(+0.19%)
Jul 15, 2019 10.95 10.97 10.50 10.60 1,220,208 -0.45(-4.07%)
Jul 12, 2019 10.97 11.07 10.63 11.05 1,900,300 +0.14(+1.28%)
Jul 11, 2019 11.26 11.30 10.75 10.91 1,839,464 -0.33(-2.94%)
Jul 10, 2019 11.11 11.29 10.95 11.24 3,012,451 +0.11(+0.99%)
Jul 09, 2019 10.86 11.20 10.77 11.13 2,116,247 +0.17(+1.55%)
Jul 08, 2019 11.33 11.49 10.70 10.96 3,183,976 -0.31(-2.75%)
Jul 05, 2019 11.89 12.22 11.26 11.27 3,136,300 -0.62(-5.21%)
Jul 03, 2019 11.57 11.98 11.35 11.89 2,731,400 +0.45(+3.93%)
Jul 02, 2019 11.20 11.46 11.18 11.44 3,042,684 +0.25(+2.23%)
Jul 01, 2019 11.16 11.35 10.69 11.19 3,381,676 +0.18(+1.63%)
Jun 28, 2019 10.73 11.04 10.61 11.01 3,591,700 +0.18(+1.66%)
Jun 27, 2019 10.40 10.92 10.37 10.83 3,476,206 +0.41(+3.93%)
Jun 26, 2019 10.76 10.90 10.13 10.42 4,092,704 -0.40(-3.70%)
Jun 25, 2019 10.53 11.11 10.35 10.82 12,936,247 +1.07(+10.97%)
Jun 24, 2019 10.50 10.68 9.750 9.750 4,421,182 -0.74(-7.05%)
Jun 21, 2019 10.26 10.51 9.970 10.49 5,894,800 +0.14(+1.35%)
Jun 20, 2019 9.710 10.39 9.710 10.35 6,278,294 +0.67(+6.92%)
Jun 19, 2019 9.460 9.880 9.210 9.680 5,323,220 +0.32(+3.42%)
Jun 18, 2019 9.580 9.900 9.170 9.360 5,830,804 -0.22(-2.30%)
Jun 17, 2019 8.280 9.920 8.200 9.580 23,612,752 +1.38(+16.83%)
Jun 14, 2019 9.010 9.100 8.020 8.200 34,392,100 +1.91(+30.37%)
Jun 13, 2019 6.340 6.440 5.830 6.290 2,530,249 +0.04(+0.64%)
Jun 12, 2019 6.210 6.440 6.070 6.250 1,083,363 +0.01(+0.16%)
Jun 11, 2019 6.370 6.410 6.200 6.240 1,462,372 -0.02(-0.32%)
Jun 10, 2019 6.570 6.600 6.040 6.260 1,584,846 -0.25(-3.84%)
Jun 07, 2019 6.360 6.640 6.301 6.510 1,712,600 +0.13(+2.04%)
Jun 06, 2019 7.080 7.170 6.230 6.380 3,983,760 -0.77(-10.77%)
Jun 05, 2019 7.710 7.728 7.130 7.150 1,336,958 -0.40(-5.30%)
Jun 04, 2019 7.310 7.730 7.250 7.550 2,382,719 +0.35(+4.86%)
Jun 03, 2019 7.250 7.300 6.970 7.200 1,413,189 +0.01(+0.14%)
May 31, 2019 6.930 7.260 6.750 7.190 1,566,600 +0.24(+3.45%)
May 30, 2019 7.300 7.310 6.710 6.950 1,526,638 -0.19(-2.66%)
May 29, 2019 7.230 7.430 6.960 7.140 1,853,691 +0.05(+0.71%)
May 28, 2019 7.690 7.690 6.970 7.090 2,241,106 -0.44(-5.84%)
May 24, 2019 7.400 7.930 7.400 7.530 5,643,400 +0.19(+2.59%)
May 23, 2019 7.130 7.400 6.950 7.340 1,371,283 +0.13(+1.80%)
May 22, 2019 7.050 7.230 6.930 7.210 1,551,110 +0.04(+0.56%)
May 21, 2019 6.810 7.220 6.770 7.170 2,639,910 +0.42(+6.22%)
May 20, 2019 6.810 6.870 6.560 6.750 1,714,114 -0.03(-0.44%)
May 17, 2019 6.970 7.000 6.685 6.780 1,880,400 -0.25(-3.56%)
May 16, 2019 6.320 7.050 6.170 7.030 4,936,373 +0.73(+11.59%)
May 15, 2019 6.200 6.300 6.070 6.300 642,475 +0.09(+1.45%)
May 14, 2019 6.290 6.290 6.080 6.210 1,084,310 +0.03(+0.49%)
May 13, 2019 6.300 6.300 6.070 6.180 977,113 -0.24(-3.74%)
May 10, 2019 6.210 6.435 6.180 6.420 964,200 +0.20(+3.22%)
May 09, 2019 6.040 6.360 5.950 6.220 748,495 +0.11(+1.80%)
May 08, 2019 6.050 6.190 6.000 6.110 604,365 +0.09(+1.50%)
May 07, 2019 6.350 6.410 5.980 6.020 897,666 -0.34(-5.35%)
May 06, 2019 6.390 6.530 6.300 6.360 1,096,507 -0.15(-2.30%)
May 03, 2019 6.270 6.560 6.240 6.510 883,900 +0.23(+3.66%)
May 02, 2019 6.480 6.480 5.950 6.280 1,353,417 -0.07(-1.10%)
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.