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 (%)
Sep 30, 2003 4.320 4.600 4.250 4.600 188,456 +0.46(+11.11%)
Sep 29, 2003 4.210 4.450 4.130 4.140 113,406 -0.06(-1.43%)
Sep 26, 2003 4.140 4.430 4.140 4.200 194,993 -0.06(-1.41%)
Sep 25, 2003 4.380 4.430 4.210 4.260 165,507 -0.07(-1.62%)
Sep 24, 2003 4.520 4.650 4.300 4.330 443,701 -0.19(-4.20%)
Sep 23, 2003 4.520 4.700 4.480 4.520 355,123 +0.16(+3.67%)
Sep 22, 2003 4.650 4.650 4.360 4.360 487,252 -0.21(-4.60%)
Sep 19, 2003 4.570 4.640 4.332 4.570 274,214 +0.07(+1.56%)
Sep 18, 2003 4.650 4.650 4.460 4.500 263,452 -0.10(-2.17%)
Sep 17, 2003 4.600 4.730 4.500 4.600 374,385 +0.10(+2.22%)
Sep 16, 2003 4.470 4.670 4.400 4.500 253,699 +0.15(+3.45%)
Sep 15, 2003 4.550 4.550 4.300 4.350 279,400 +0.13(+3.08%)
Sep 12, 2003 4.270 4.400 4.200 4.220 150,900 -0.10(-2.31%)
Sep 11, 2003 4.340 4.400 4.230 4.320 164,500 -0.03(-0.69%)
Sep 10, 2003 4.650 4.650 4.050 4.350 339,800 -0.15(-3.33%)
Sep 09, 2003 4.840 4.940 4.495 4.500 879,200 -0.12(-2.60%)
Sep 08, 2003 4.660 4.730 4.520 4.620 219,800 +0.02(+0.43%)
Sep 05, 2003 4.820 4.870 4.570 4.600 186,722 -0.22(-4.56%)
Sep 04, 2003 4.110 4.940 4.110 4.820 405,800 +0.59(+13.95%)
Sep 03, 2003 4.060 4.330 4.030 4.230 149,000 +0.17(+4.19%)
Sep 02, 2003 4.140 4.210 4.000 4.060 163,900 -0.05(-1.22%)
Aug 29, 2003 4.190 4.190 3.990 4.110 160,500 -0.03(-0.72%)
Aug 28, 2003 4.140 4.170 3.980 4.140 365,400 +0.15(+3.76%)
Aug 27, 2003 4.070 4.180 3.980 3.990 139,000 -0.08(-1.97%)
Aug 26, 2003 4.050 4.090 3.980 4.070 54,300 +0.07(+1.75%)
Aug 25, 2003 4.100 4.150 3.980 4.000 40,300 -0.05(-1.23%)
Aug 22, 2003 4.150 4.220 3.980 4.050 88,000 -0.07(-1.70%)
Aug 21, 2003 4.060 4.150 4.050 4.120 69,500 +0.00(+0.00%)
Aug 20, 2003 3.950 4.128 3.940 4.120 44,200 +0.16(+4.04%)
Aug 19, 2003 4.080 4.100 3.950 3.960 37,400 -0.10(-2.46%)
Aug 18, 2003 3.990 4.060 3.950 4.060 43,600 +0.06(+1.50%)
Aug 15, 2003 4.050 4.180 3.960 4.000 24,500 +0.00(+0.00%)
Aug 14, 2003 4.000 4.100 3.960 4.000 25,500 +0.03(+0.76%)
Aug 13, 2003 3.970 4.050 3.900 3.970 39,800 -0.03(-0.75%)
Aug 12, 2003 3.790 4.020 3.730 4.000 48,900 +0.26(+6.95%)
Aug 11, 2003 3.890 4.000 3.730 3.740 42,200 -0.06(-1.58%)
Aug 08, 2003 3.980 3.980 3.770 3.800 40,000 -0.09(-2.31%)
Aug 07, 2003 4.001 4.010 3.870 3.890 52,900 -0.06(-1.52%)
Aug 06, 2003 4.010 4.100 3.850 3.950 93,800 -0.06(-1.50%)
Aug 05, 2003 4.280 4.280 3.930 4.010 101,000 -0.24(-5.65%)
Aug 04, 2003 4.370 4.370 4.000 4.250 211,800 -0.08(-1.85%)
Aug 01, 2003 4.340 4.370 4.180 4.330 113,000 +0.15(+3.59%)
Jul 31, 2003 4.300 4.350 4.120 4.180 128,800 -0.02(-0.48%)
Jul 30, 2003 4.160 4.250 4.100 4.200 99,100 +0.09(+2.19%)
Jul 29, 2003 4.110 4.250 4.030 4.110 100,200 +0.00(+0.00%)
Jul 28, 2003 4.020 4.180 4.000 4.110 141,500 +0.11(+2.75%)
Jul 25, 2003 3.930 4.020 3.890 4.000 45,200 +0.12(+3.09%)
Jul 24, 2003 4.050 4.110 3.850 3.880 88,000 -0.16(-3.96%)
Jul 23, 2003 4.040 4.150 3.800 4.040 87,200 -0.08(-1.92%)
Jul 22, 2003 4.150 4.220 3.950 4.119 120,800 +0.07(+1.70%)
Jul 21, 2003 4.060 4.200 3.850 4.050 65,800 +0.05(+1.25%)
Jul 18, 2003 3.830 4.100 3.750 4.000 151,000 +0.18(+4.71%)
Jul 17, 2003 4.150 4.190 3.740 3.820 176,700 -0.38(-9.05%)
Jul 16, 2003 4.240 4.280 3.980 4.200 93,500 -0.02(-0.47%)
Jul 15, 2003 4.160 4.350 4.080 4.220 70,900 -0.13(-2.99%)
Jul 14, 2003 4.170 4.360 4.100 4.350 53,000 +0.13(+3.08%)
Jul 11, 2003 4.040 4.290 3.980 4.220 110,465 +0.17(+4.20%)
Jul 10, 2003 4.250 4.300 4.000 4.050 112,500 -0.21(-4.93%)
Jul 09, 2003 4.520 4.540 4.260 4.260 89,000 -0.28(-6.17%)
Jul 08, 2003 4.590 4.590 4.380 4.540 69,500 -0.04(-0.85%)
Jul 07, 2003 4.580 4.590 4.400 4.579 116,100 +0.16(+3.60%)
Jul 03, 2003 4.560 4.630 4.410 4.420 74,100 -0.05(-1.14%)
Jul 02, 2003 4.440 4.650 4.310 4.471 200,000 +0.03(+0.70%)
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.