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, 2015 1.840 1.910 1.840 1.870 118,723 +0.03(+1.63%)
Sep 29, 2015 1.930 1.930 1.830 1.840 300,250 -0.08(-4.17%)
Sep 28, 2015 2.020 2.020 1.900 1.920 248,559 -0.08(-4.00%)
Sep 25, 2015 2.050 2.090 1.970 2.000 264,226 -0.03(-1.48%)
Sep 24, 2015 2.060 2.090 1.950 2.030 164,594 -0.01(-0.49%)
Sep 23, 2015 2.080 2.090 1.980 2.040 190,506 -0.01(-0.49%)
Sep 22, 2015 2.000 2.070 1.960 2.050 324,781 +0.09(+4.59%)
Sep 21, 2015 1.930 2.120 1.910 1.960 695,619 +0.08(+4.26%)
Sep 18, 2015 1.740 1.880 1.720 1.880 252,595 +0.15(+8.67%)
Sep 17, 2015 1.742 1.760 1.720 1.730 32,252 +0.01(+0.58%)
Sep 16, 2015 1.740 1.770 1.710 1.720 89,129 -0.03(-1.71%)
Sep 15, 2015 1.720 1.780 1.720 1.750 51,343 +0.01(+0.57%)
Sep 14, 2015 1.730 1.740 1.700 1.740 98,986 +0.03(+1.75%)
Sep 11, 2015 1.720 1.730 1.690 1.710 295,625 -0.01(-0.58%)
Sep 10, 2015 1.700 1.730 1.680 1.720 204,773 +0.01(+0.58%)
Sep 09, 2015 1.700 1.750 1.680 1.710 156,685 +0.01(+0.59%)
Sep 08, 2015 1.750 1.770 1.680 1.700 152,513 -0.04(-2.30%)
Sep 04, 2015 1.660 1.740 1.740 1.740 59,800 +0.09(+5.45%)
Sep 03, 2015 1.680 1.700 1.650 1.650 50,458 -0.03(-1.79%)
Sep 02, 2015 1.660 1.710 1.620 1.680 76,288 +0.02(+1.20%)
Sep 01, 2015 1.670 1.710 1.600 1.660 148,778 -0.04(-2.35%)
Aug 31, 2015 1.750 1.790 1.680 1.700 161,638 -0.06(-3.41%)
Aug 28, 2015 1.760 1.780 1.720 1.760 98,980 +0.00(+0.00%)
Aug 27, 2015 1.660 1.760 1.640 1.760 218,605 +0.10(+6.02%)
Aug 26, 2015 1.670 1.670 1.530 1.660 227,503 +0.00(+0.00%)
Aug 25, 2015 1.680 1.680 1.570 1.660 105,755 +0.03(+1.84%)
Aug 24, 2015 1.550 1.660 1.530 1.630 258,153 -0.04(-2.40%)
Aug 21, 2015 1.650 1.670 1.490 1.670 300,340 +0.01(+0.60%)
Aug 20, 2015 1.660 1.690 1.650 1.660 204,887 -0.02(-1.19%)
Aug 19, 2015 1.680 1.700 1.670 1.680 93,499 -0.02(-1.18%)
Aug 18, 2015 1.700 1.740 1.680 1.700 47,515 -0.02(-1.16%)
Aug 17, 2015 1.700 1.720 1.660 1.720 81,518 +0.03(+1.78%)
Aug 14, 2015 1.690 1.720 1.660 1.690 59,816 -0.02(-1.17%)
Aug 13, 2015 1.680 1.740 1.667 1.710 105,982 +0.03(+1.79%)
Aug 12, 2015 1.700 1.750 1.680 1.680 91,106 -0.05(-2.89%)
Aug 11, 2015 1.740 1.763 1.702 1.730 82,247 -0.03(-1.70%)
Aug 10, 2015 1.780 1.800 1.720 1.760 76,715 +0.01(+0.57%)
Aug 07, 2015 1.680 1.780 1.650 1.750 145,611 +0.06(+3.55%)
Aug 06, 2015 1.700 1.749 1.670 1.690 232,138 -0.03(-1.74%)
Aug 05, 2015 1.660 1.750 1.660 1.720 139,959 +0.07(+4.24%)
Aug 04, 2015 1.680 1.740 1.650 1.650 36,502 -0.01(-0.60%)
Aug 03, 2015 1.700 1.700 1.660 1.660 198,594 -0.05(-2.92%)
Jul 31, 2015 1.620 1.740 1.620 1.710 143,689 +0.08(+4.91%)
Jul 30, 2015 1.700 1.750 1.600 1.630 327,754 -0.07(-4.12%)
Jul 29, 2015 1.720 1.760 1.650 1.700 141,825 -0.01(-0.58%)
Jul 28, 2015 1.750 1.770 1.700 1.710 57,152 -0.05(-2.84%)
Jul 27, 2015 1.800 1.800 1.690 1.760 154,794 -0.05(-2.76%)
Jul 24, 2015 1.790 1.850 1.760 1.810 121,427 +0.00(+0.00%)
Jul 23, 2015 1.840 1.840 1.760 1.810 130,240 -0.01(-0.55%)
Jul 22, 2015 1.820 1.850 1.770 1.820 153,069 -0.02(-1.09%)
Jul 21, 2015 1.850 1.850 1.740 1.840 155,693 +0.01(+0.55%)
Jul 20, 2015 1.750 1.840 1.700 1.830 234,380 +0.10(+5.78%)
Jul 17, 2015 1.630 1.750 1.620 1.730 142,930 +0.12(+7.45%)
Jul 16, 2015 1.590 1.680 1.540 1.610 224,368 +0.02(+1.26%)
Jul 15, 2015 1.600 1.630 1.420 1.590 158,503 +0.01(+0.63%)
Jul 14, 2015 1.590 1.610 1.570 1.580 81,121 -0.03(-1.86%)
Jul 13, 2015 1.550 1.620 1.530 1.610 96,796 +0.06(+3.87%)
Jul 10, 2015 1.540 1.630 1.530 1.550 65,404 +0.01(+0.65%)
Jul 09, 2015 1.560 1.590 1.531 1.540 181,631 -0.01(-0.65%)
Jul 08, 2015 1.600 1.610 1.540 1.550 115,741 -0.07(-4.32%)
Jul 07, 2015 1.602 1.620 1.540 1.620 58,762 -0.01(-0.61%)
Jul 06, 2015 1.620 1.647 1.570 1.630 61,436 +0.01(+0.62%)
Jul 02, 2015 1.570 1.620 1.620 1.620 190,100 +0.06(+3.85%)
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.