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 31, 2012 5.380 5.380 5.100 5.240 643,145 -0.10(-1.87%)
Aug 30, 2012 5.650 5.650 5.200 5.340 1,023,765 -0.12(-2.20%)
Aug 29, 2012 5.750 6.040 4.810 5.460 3,861,768 -1.30(-19.23%)
Aug 27, 2012 6.790 6.860 6.730 6.760 155,916 -0.03(-0.44%)
Aug 24, 2012 6.690 6.880 6.560 6.790 144,378 +0.07(+1.04%)
Aug 23, 2012 6.890 6.890 6.700 6.720 132,244 +0.00(+0.00%)
Aug 22, 2012 6.670 6.790 6.670 6.720 113,793 +0.06(+0.90%)
Aug 21, 2012 6.800 6.980 6.650 6.660 149,446 -0.12(-1.77%)
Aug 20, 2012 6.800 6.820 6.700 6.780 98,366 -0.02(-0.29%)
Aug 17, 2012 6.700 6.820 6.630 6.800 189,951 +0.07(+1.04%)
Aug 16, 2012 6.670 6.760 6.570 6.730 117,086 +0.07(+1.05%)
Aug 15, 2012 6.580 6.790 6.400 6.660 128,370 +0.07(+1.06%)
Aug 14, 2012 6.640 6.690 6.540 6.590 182,245 +0.00(+0.00%)
Aug 13, 2012 6.580 6.590 6.400 6.590 79,836 +0.01(+0.15%)
Aug 10, 2012 6.610 6.640 6.520 6.580 134,682 -0.02(-0.30%)
Aug 09, 2012 6.590 6.700 6.550 6.600 214,886 -0.02(-0.30%)
Aug 08, 2012 6.600 6.690 6.570 6.620 159,189 -0.03(-0.45%)
Aug 07, 2012 6.710 6.820 6.520 6.650 241,464 -0.03(-0.45%)
Aug 06, 2012 6.430 6.750 6.410 6.680 274,806 +0.27(+4.21%)
Aug 03, 2012 6.100 6.410 6.074 6.410 477,111 +0.37(+6.13%)
Aug 02, 2012 6.070 6.120 5.832 6.040 299,320 +0.06(+1.00%)
Aug 01, 2012 6.090 6.160 5.960 5.980 401,768 -0.07(-1.16%)
Jul 31, 2012 6.090 6.200 6.000 6.050 676,910 -0.07(-1.14%)
Jul 30, 2012 6.450 6.490 6.090 6.120 295,994 +0.09(+1.49%)
Jul 27, 2012 5.960 6.100 5.910 6.030 325,671 +0.09(+1.52%)
Jul 26, 2012 5.970 6.100 5.890 5.940 448,624 +0.04(+0.68%)
Jul 25, 2012 5.910 5.990 5.870 5.900 132,803 +0.03(+0.51%)
Jul 24, 2012 5.910 5.920 5.830 5.870 175,596 -0.05(-0.84%)
Jul 23, 2012 5.840 5.950 5.710 5.920 286,819 -0.02(-0.34%)
Jul 20, 2012 5.970 5.970 5.860 5.940 210,071 -0.12(-1.98%)
Jul 19, 2012 6.140 6.140 5.990 6.060 149,797 -0.05(-0.82%)
Jul 18, 2012 6.160 6.280 6.080 6.110 138,418 -0.04(-0.65%)
Jul 17, 2012 6.200 6.260 5.970 6.150 235,122 -0.02(-0.32%)
Jul 16, 2012 6.200 6.210 6.120 6.170 215,332 -0.06(-0.96%)
Jul 13, 2012 6.220 6.290 6.180 6.230 147,326 +0.02(+0.32%)
Jul 12, 2012 6.150 6.300 6.135 6.210 354,258 -0.01(-0.16%)
Jul 11, 2012 6.220 6.250 6.080 6.220 306,248 +0.03(+0.48%)
Jul 10, 2012 6.350 6.389 6.160 6.190 307,027 -0.12(-1.90%)
Jul 09, 2012 6.380 6.424 6.250 6.310 422,317 -0.10(-1.56%)
Jul 06, 2012 6.250 6.430 6.170 6.410 317,006 +0.12(+1.91%)
Jul 05, 2012 6.300 6.370 6.230 6.290 688,308 -0.01(-0.16%)
Jul 03, 2012 6.220 6.320 6.200 6.300 384,776 +0.08(+1.29%)
Jul 02, 2012 5.880 6.235 5.810 6.220 671,035 +0.29(+4.89%)
Jun 29, 2012 5.940 6.010 5.850 5.930 325,871 +0.11(+1.89%)
Jun 28, 2012 5.800 6.090 5.650 5.820 517,543 -0.05(-0.85%)
Jun 27, 2012 5.700 5.900 5.650 5.870 494,118 +0.21(+3.71%)
Jun 26, 2012 5.690 5.780 5.630 5.660 232,450 +0.01(+0.18%)
Jun 25, 2012 5.700 5.770 5.605 5.650 376,495 -0.13(-2.25%)
Jun 22, 2012 5.720 5.820 5.650 5.780 702,909 +0.08(+1.40%)
Jun 21, 2012 5.670 5.820 5.630 5.700 600,839 -0.01(-0.18%)
Jun 20, 2012 5.630 5.800 5.610 5.710 605,115 +0.08(+1.42%)
Jun 19, 2012 5.730 5.890 5.550 5.630 733,478 -0.05(-0.88%)
Jun 18, 2012 6.000 6.030 5.660 5.680 886,005 -0.35(-5.80%)
Jun 15, 2012 6.380 6.470 5.930 6.030 1,189,060 -0.40(-6.22%)
Jun 14, 2012 6.220 6.500 6.140 6.430 351,404 +0.24(+3.88%)
Jun 13, 2012 6.470 6.520 6.110 6.190 446,001 -0.28(-4.33%)
Jun 12, 2012 6.280 6.500 6.161 6.470 473,613 +0.22(+3.52%)
Jun 11, 2012 6.540 6.540 6.230 6.250 378,583 -0.18(-2.80%)
Jun 08, 2012 6.240 6.490 6.110 6.430 247,762 +0.20(+3.21%)
Jun 07, 2012 6.260 6.340 6.080 6.230 570,686 +0.04(+0.65%)
Jun 06, 2012 6.130 6.410 6.040 6.190 1,319,034 +0.09(+1.48%)
Jun 05, 2012 5.660 6.160 5.610 6.100 691,194 +0.42(+7.39%)
Jun 04, 2012 5.590 5.750 5.400 5.680 1,078,732 +0.15(+2.71%)
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.