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 28, 2018 5.540 5.685 5.420 5.660 860,100 +0.15(+2.72%)
Sep 27, 2018 5.420 5.510 5.330 5.510 564,592 +0.07(+1.29%)
Sep 26, 2018 5.550 5.570 5.220 5.440 1,126,180 -0.12(-2.16%)
Sep 25, 2018 5.350 5.710 5.230 5.560 1,432,630 +0.23(+4.32%)
Sep 24, 2018 5.040 5.340 4.990 5.330 933,242 +0.25(+4.92%)
Sep 21, 2018 5.190 5.190 4.970 5.080 7,752,100 -0.07(-1.36%)
Sep 20, 2018 4.890 5.210 4.820 5.150 955,719 +0.30(+6.19%)
Sep 19, 2018 5.040 5.230 4.780 4.850 1,580,117 -0.17(-3.39%)
Sep 18, 2018 5.030 5.185 4.930 5.020 1,084,025 -0.02(-0.40%)
Sep 17, 2018 5.430 5.430 5.010 5.040 1,176,807 -0.43(-7.86%)
Sep 14, 2018 5.430 5.530 5.310 5.470 828,400 +0.08(+1.48%)
Sep 13, 2018 5.690 5.790 5.360 5.390 1,277,022 -0.18(-3.23%)
Sep 12, 2018 5.820 5.880 5.560 5.570 1,193,880 -0.32(-5.43%)
Sep 11, 2018 6.080 6.180 5.790 5.890 927,537 -0.20(-3.28%)
Sep 10, 2018 6.080 6.165 6.050 6.090 564,331 +0.04(+0.66%)
Sep 07, 2018 6.130 6.270 6.020 6.050 653,900 -0.08(-1.31%)
Sep 06, 2018 6.380 6.390 6.050 6.130 1,238,684 -0.26(-4.07%)
Sep 05, 2018 6.340 6.690 6.270 6.390 961,139 +0.00(+0.00%)
Sep 04, 2018 6.630 6.730 6.380 6.390 951,097 -0.24(-3.62%)
Aug 31, 2018 6.630 6.630 6.630 0 +0.21(+3.27%)
Aug 30, 2018 6.270 6.470 6.260 6.420 676,296 +0.16(+2.56%)
Aug 29, 2018 6.350 6.460 6.210 6.260 786,471 -0.09(-1.42%)
Aug 28, 2018 6.230 6.400 6.160 6.350 838,170 +0.14(+2.25%)
Aug 27, 2018 5.810 6.290 5.810 6.210 1,062,795 +0.36(+6.15%)
Aug 24, 2018 5.820 5.970 5.770 5.850 723,900 -0.02(-0.34%)
Aug 23, 2018 6.070 6.140 5.810 5.870 699,630 -0.17(-2.81%)
Aug 22, 2018 6.000 6.080 5.790 6.040 1,019,320 +0.05(+0.83%)
Aug 21, 2018 5.770 6.070 5.750 5.990 1,057,652 +0.31(+5.46%)
Aug 20, 2018 6.330 6.400 5.650 5.680 1,586,870 -0.59(-9.41%)
Aug 17, 2018 6.260 6.560 6.210 6.270 2,442,700 -0.01(-0.16%)
Aug 16, 2018 5.970 6.470 5.900 6.280 2,111,708 +0.31(+5.19%)
Aug 15, 2018 6.070 6.120 5.720 5.970 2,097,744 -0.05(-0.83%)
Aug 14, 2018 5.760 6.290 5.760 6.020 2,813,203 +0.34(+5.99%)
Aug 13, 2018 5.480 5.970 5.480 5.680 1,506,595 +0.22(+4.03%)
Aug 10, 2018 5.440 5.535 5.400 5.460 562,700 -0.01(-0.18%)
Aug 09, 2018 5.380 5.530 5.270 5.470 775,267 +0.10(+1.86%)
Aug 08, 2018 5.450 5.580 5.340 5.370 615,237 -0.12(-2.19%)
Aug 07, 2018 5.310 5.500 5.300 5.490 613,672 +0.19(+3.58%)
Aug 06, 2018 5.520 5.660 5.255 5.300 919,148 -0.13(-2.39%)
Aug 03, 2018 5.530 5.570 5.320 5.430 942,300 -0.07(-1.27%)
Aug 02, 2018 5.560 5.850 5.390 5.500 1,343,839 -0.20(-3.51%)
Aug 01, 2018 5.110 5.980 5.110 5.700 4,494,170 +0.72(+14.46%)
Jul 31, 2018 5.000 5.110 4.860 4.980 1,029,598 -0.08(-1.58%)
Jul 30, 2018 5.220 5.320 4.930 5.060 1,025,957 -0.15(-2.88%)
Jul 27, 2018 5.530 5.600 5.160 5.210 864,700 -0.31(-5.62%)
Jul 26, 2018 5.400 5.545 5.320 5.520 703,452 +0.10(+1.85%)
Jul 25, 2018 5.240 5.530 5.230 5.420 1,025,686 +0.21(+4.03%)
Jul 24, 2018 5.540 5.680 5.080 5.210 2,615,769 -0.27(-4.93%)
Jul 23, 2018 5.340 5.730 5.340 5.480 1,848,825 +0.10(+1.86%)
Jul 20, 2018 5.170 5.415 5.138 5.380 1,093,276 +0.17(+3.26%)
Jul 19, 2018 5.050 5.250 4.976 5.210 1,083,138 +0.09(+1.76%)
Jul 18, 2018 5.210 5.298 5.070 5.120 1,222,517 -0.07(-1.35%)
Jul 17, 2018 5.250 5.285 5.050 5.190 2,375,906 -0.10(-1.89%)
Jul 16, 2018 5.600 5.790 5.090 5.290 2,306,789 -0.30(-5.37%)
Jul 13, 2018 5.590 1,247,149 -0.18(-3.12%)
Jul 12, 2018 5.900 6.149 5.710 5.770 1,631,471 -0.13(-2.20%)
Jul 11, 2018 5.770 6.050 5.500 5.900 6,828,317 -0.25(-4.07%)
Jul 10, 2018 6.640 6.730 6.050 6.150 1,658,046 -0.54(-8.07%)
Jul 09, 2018 6.810 7.210 6.650 6.690 3,208,503 -0.12(-1.76%)
Jul 06, 2018 5.670 6.920 5.600 6.810 4,976,991 +1.14(+20.11%)
Jul 05, 2018 5.787 5.520 5.670 1,963,547 -0.09(-1.56%)
Jul 03, 2018 5.760 5.760 5.760 0 -0.01(-0.17%)
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.