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 (%)
Aug 29, 2008 3.570 3.570 3.490 3.520 89,651 -0.04(-1.12%)
Aug 28, 2008 3.470 3.630 3.430 3.560 159,006 +0.09(+2.59%)
Aug 27, 2008 3.460 3.530 3.360 3.470 129,106 +0.00(+0.00%)
Aug 26, 2008 3.390 3.500 3.359 3.470 167,886 +0.10(+2.97%)
Aug 25, 2008 3.600 3.670 3.290 3.370 169,897 -0.22(-6.13%)
Aug 22, 2008 3.460 3.620 3.460 3.590 98,128 +0.14(+4.06%)
Aug 21, 2008 3.490 3.610 3.420 3.450 139,905 -0.07(-1.99%)
Aug 20, 2008 3.630 3.850 3.480 3.520 150,151 -0.10(-2.76%)
Aug 19, 2008 3.520 3.780 3.480 3.620 224,378 +0.04(+1.12%)
Aug 18, 2008 3.540 3.700 3.480 3.580 137,529 +0.05(+1.42%)
Aug 15, 2008 3.750 3.780 3.380 3.530 201,693 -0.09(-2.49%)
Aug 14, 2008 3.640 3.730 3.500 3.620 138,920 -0.09(-2.43%)
Aug 13, 2008 3.350 3.850 3.350 3.710 228,659 +0.36(+10.75%)
Aug 12, 2008 3.560 3.620 3.270 3.350 227,833 -0.23(-6.42%)
Aug 11, 2008 3.590 3.680 3.384 3.580 156,287 +0.02(+0.56%)
Aug 08, 2008 3.420 3.620 3.250 3.560 205,273 +0.07(+2.01%)
Aug 07, 2008 3.710 3.710 3.230 3.490 265,318 -0.27(-7.18%)
Aug 06, 2008 3.680 3.780 3.510 3.760 99,241 +0.08(+2.17%)
Aug 05, 2008 3.680 3.730 3.530 3.680 88,220 +0.03(+0.82%)
Aug 04, 2008 3.830 3.895 3.560 3.650 135,281 -0.16(-4.20%)
Aug 01, 2008 3.760 3.910 3.760 3.810 213,494 +0.02(+0.53%)
Jul 31, 2008 3.760 3.850 3.760 3.790 218,016 -0.02(-0.52%)
Jul 30, 2008 3.850 3.880 3.730 3.810 99,974 -0.01(-0.26%)
Jul 29, 2008 3.820 3.870 3.700 3.820 121,331 +0.02(+0.53%)
Jul 28, 2008 3.830 3.990 3.690 3.800 97,336 -0.03(-0.78%)
Jul 25, 2008 3.780 3.920 3.720 3.830 140,717 +0.09(+2.41%)
Jul 24, 2008 3.820 3.950 3.700 3.740 140,359 -0.05(-1.32%)
Jul 23, 2008 3.880 3.970 3.790 3.790 241,516 -0.09(-2.32%)
Jul 22, 2008 3.890 3.994 3.780 3.880 249,672 -0.02(-0.51%)
Jul 21, 2008 3.930 4.020 3.850 3.900 255,662 -0.01(-0.26%)
Jul 18, 2008 3.980 4.040 3.780 3.910 100,514 -0.07(-1.76%)
Jul 17, 2008 3.940 4.060 3.840 3.980 136,638 +0.06(+1.53%)
Jul 16, 2008 3.680 3.970 3.620 3.920 227,503 +0.26(+7.10%)
Jul 15, 2008 3.560 4.030 3.410 3.660 248,698 +0.04(+1.10%)
Jul 14, 2008 3.790 3.820 3.540 3.620 204,811 -0.16(-4.23%)
Jul 11, 2008 3.470 3.780 3.425 3.780 184,426 +0.27(+7.69%)
Jul 10, 2008 3.360 3.530 3.280 3.510 233,546 +0.13(+3.85%)
Jul 09, 2008 3.410 3.680 3.350 3.380 311,808 -0.04(-1.17%)
Jul 08, 2008 3.150 3.420 3.102 3.420 120,800 +0.26(+8.23%)
Jul 07, 2008 3.150 3.190 3.060 3.160 134,445 +0.06(+1.94%)
Jul 04, 2008 3.100 3.200 3.070 3.100 84,769 +0.00(+0.00%)
Jul 03, 2008 3.100 3.200 3.070 3.100 84,769 +0.00(+0.00%)
Jul 02, 2008 3.150 3.230 3.030 3.100 192,504 -0.06(-1.90%)
Jul 01, 2008 3.220 3.360 3.100 3.160 166,978 -0.09(-2.77%)
Jun 30, 2008 3.470 3.510 3.250 3.250 248,401 -0.15(-4.41%)
Jun 27, 2008 3.660 3.660 3.394 3.400 631,132 -0.26(-7.10%)
Jun 26, 2008 3.800 3.800 3.620 3.660 108,705 -0.18(-4.69%)
Jun 25, 2008 3.650 3.840 3.595 3.840 133,126 +0.19(+5.21%)
Jun 24, 2008 3.810 3.980 3.650 3.650 127,785 -0.20(-5.19%)
Jun 23, 2008 3.980 4.040 3.760 3.850 116,075 -0.12(-3.02%)
Jun 20, 2008 4.070 4.190 3.800 3.970 417,818 -0.13(-3.17%)
Jun 19, 2008 3.980 4.100 3.840 4.100 116,787 +0.12(+3.02%)
Jun 18, 2008 4.010 4.100 3.810 3.980 167,063 -0.09(-2.21%)
Jun 17, 2008 4.050 4.114 3.950 4.070 131,888 +0.04(+0.99%)
Jun 16, 2008 3.860 4.100 3.840 4.030 184,165 +0.17(+4.40%)
Jun 13, 2008 3.700 3.880 3.590 3.860 119,468 +0.21(+5.75%)
Jun 12, 2008 3.670 3.690 3.580 3.650 227,384 +0.02(+0.55%)
Jun 11, 2008 3.650 3.780 3.610 3.630 206,857 -0.03(-0.82%)
Jun 10, 2008 3.780 3.980 3.660 3.660 204,349 -0.29(-7.34%)
Jun 09, 2008 4.120 4.200 3.840 3.950 249,848 -0.19(-4.59%)
Jun 06, 2008 4.310 4.350 4.050 4.140 157,026 -0.21(-4.83%)
Jun 05, 2008 4.120 4.490 4.120 4.350 273,289 +0.23(+5.58%)
Jun 04, 2008 4.140 4.350 4.000 4.120 343,056 -0.03(-0.72%)
Jun 03, 2008 4.290 4.470 4.050 4.150 570,659 -0.15(-3.49%)
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.