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, 2017 1.090 1.160 1.090 1.090 84,512 -0.02(-1.80%)
Aug 30, 2017 1.100 1.170 1.090 1.110 47,448 +0.05(+4.72%)
Aug 29, 2017 1.030 1.100 1.030 1.060 39,114 +0.03(+2.91%)
Aug 28, 2017 1.030 1.080 1.030 1.030 30,915 -0.04(-3.74%)
Aug 25, 2017 1.100 1.100 1.030 1.070 61,780 +0.02(+1.90%)
Aug 24, 2017 1.040 1.060 1.020 1.050 44,077 +0.01(+0.96%)
Aug 23, 2017 1.040 1.050 0.9700 1.040 27,141 +0.04(+4.00%)
Aug 22, 2017 0.9900 1.030 0.9701 1.000 63,228 +0.01(+1.01%)
Aug 21, 2017 1.040 1.060 0.9433 0.9900 87,546 -0.04(-3.88%)
Aug 18, 2017 1.080 1.080 1.000 1.030 12,667 -0.02(-1.90%)
Aug 17, 2017 1.050 1.090 0.9900 1.050 36,366 +0.00(+0.00%)
Aug 16, 2017 1.050 1.090 1.040 1.050 17,772 +0.00(+0.00%)
Aug 15, 2017 1.010 1.070 1.010 1.050 50,230 +0.00(+0.00%)
Aug 14, 2017 1.050 1.050 1.010 1.050 43,385 +0.02(+1.94%)
Aug 11, 2017 0.9700 1.050 0.9500 1.030 183,888 +0.03(+3.00%)
Aug 10, 2017 0.9800 1.070 0.9400 1.000 184,168 +0.00(+0.00%)
Aug 09, 2017 1.110 1.110 0.9900 1.000 162,429 -0.08(-7.41%)
Aug 08, 2017 1.110 1.130 1.070 1.080 82,514 -0.02(-1.82%)
Aug 07, 2017 1.130 1.130 1.090 1.100 46,388 -0.02(-1.79%)
Aug 04, 2017 1.101 1.120 1.060 1.120 70,812 +0.02(+1.82%)
Aug 03, 2017 1.110 1.150 1.080 1.100 87,151 -0.01(-0.90%)
Aug 02, 2017 1.150 1.185 1.110 1.110 56,815 -0.03(-2.63%)
Aug 01, 2017 1.150 1.160 1.110 1.140 42,350 -0.02(-1.72%)
Jul 31, 2017 1.190 1.190 1.130 1.160 51,105 +0.00(+0.00%)
Jul 28, 2017 1.210 1.210 1.150 1.160 45,965 -0.06(-4.92%)
Jul 27, 2017 1.250 1.250 1.200 1.220 77,151 -0.01(-0.81%)
Jul 26, 2017 1.210 1.250 1.210 1.230 16,849 +0.02(+1.65%)
Jul 25, 2017 1.240 1.250 1.210 1.210 56,441 -0.02(-1.63%)
Jul 24, 2017 1.280 1.280 1.220 1.230 66,955 -0.05(-3.91%)
Jul 21, 2017 1.260 1.290 1.250 1.280 67,825 +0.00(+0.00%)
Jul 20, 2017 1.270 1.330 1.250 1.280 58,975 +0.01(+0.79%)
Jul 19, 2017 1.270 1.310 1.260 1.270 101,803 +0.00(+0.00%)
Jul 18, 2017 1.300 1.320 1.270 1.270 27,400 -0.04(-3.05%)
Jul 17, 2017 1.300 1.350 1.260 1.310 74,533 +0.00(+0.00%)
Jul 14, 2017 1.290 1.350 1.290 1.310 38,000 +0.01(+0.77%)
Jul 13, 2017 1.320 1.350 1.250 1.300 127,564 -0.03(-2.26%)
Jul 12, 2017 1.310 1.390 1.280 1.330 172,267 +0.04(+3.10%)
Jul 11, 2017 1.350 1.380 1.290 1.290 205,049 +0.00(+0.00%)
Jul 10, 2017 1.330 1.350 1.240 1.290 89,889 -0.04(-3.01%)
Jul 07, 2017 1.300 1.380 1.270 1.330 233,373 +0.03(+2.31%)
Jul 06, 2017 1.270 1.320 1.260 1.300 195,754 +0.04(+3.17%)
Jul 05, 2017 1.200 1.320 1.200 1.260 94,202 +0.05(+4.13%)
Jul 03, 2017 1.240 1.260 1.170 1.210 57,877 -0.03(-2.42%)
Jun 30, 2017 1.220 1.240 1.200 1.240 85,325 +0.02(+1.64%)
Jun 29, 2017 1.240 1.260 1.200 1.220 61,898 +0.00(+0.00%)
Jun 28, 2017 1.250 1.270 1.200 1.220 37,652 -0.01(-0.81%)
Jun 27, 2017 1.230 1.270 1.210 1.230 35,771 -0.02(-1.60%)
Jun 26, 2017 1.160 1.290 1.145 1.250 250,616 +0.08(+6.84%)
Jun 23, 2017 1.179 1.190 1.140 1.170 93,700 +0.03(+2.63%)
Jun 22, 2017 1.160 1.180 1.120 1.140 57,424 -0.01(-0.87%)
Jun 21, 2017 1.140 1.180 1.110 1.150 27,581 +0.01(+0.88%)
Jun 20, 2017 1.110 1.150 1.100 1.140 56,730 +0.01(+0.88%)
Jun 19, 2017 1.110 1.150 1.110 1.130 51,675 +0.01(+0.89%)
Jun 16, 2017 1.130 1.150 1.110 1.120 16,497 -0.02(-1.75%)
Jun 15, 2017 1.143 1.190 1.110 1.140 51,452 -0.01(-0.87%)
Jun 14, 2017 1.120 1.200 1.110 1.150 69,610 +0.02(+1.77%)
Jun 13, 2017 1.150 1.180 1.110 1.130 47,636 +0.01(+0.89%)
Jun 12, 2017 1.130 1.150 1.091 1.120 61,069 -0.03(-2.61%)
Jun 09, 2017 1.080 1.160 1.080 1.150 44,304 +0.06(+5.50%)
Jun 08, 2017 1.090 1.150 1.060 1.090 84,414 -0.01(-0.91%)
Jun 07, 2017 1.160 1.180 1.080 1.100 171,998 -0.02(-2.22%)
Jun 06, 2017 1.170 1.170 1.110 1.125 181,610 -0.06(-5.46%)
Jun 05, 2017 1.320 1.320 1.160 1.190 278,092 -0.11(-8.81%)
Jun 02, 2017 1.240 1.350 1.203 1.305 166,946 +0.05(+4.40%)
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.