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 (%)
Apr 30, 2018 2.620 2.710 2.560 2.590 467,046 -0.03(-1.15%)
Apr 27, 2018 2.710 2.780 2.610 2.620 590,482 -0.08(-2.96%)
Apr 26, 2018 2.820 2.870 2.700 2.700 566,458 -0.11(-3.91%)
Apr 25, 2018 2.700 2.860 2.700 2.810 476,976 +0.11(+4.07%)
Apr 24, 2018 2.750 2.885 2.690 2.700 855,704 +0.00(+0.00%)
Apr 23, 2018 2.870 2.999 2.660 2.700 939,778 -0.17(-5.92%)
Apr 20, 2018 2.940 3.065 2.870 2.870 1,007,182 -0.08(-2.71%)
Apr 19, 2018 3.110 3.190 2.920 2.950 1,079,878 -0.18(-5.75%)
Apr 18, 2018 3.220 3.300 2.870 3.130 4,792,268 -0.03(-0.95%)
Apr 17, 2018 2.810 3.190 2.707 3.160 2,313,848 +0.46(+17.04%)
Apr 16, 2018 2.820 2.840 2.560 2.700 1,330,835 -0.09(-3.23%)
Apr 13, 2018 2.880 2.970 2.730 2.790 639,432 -0.09(-3.12%)
Apr 12, 2018 2.860 3.010 2.821 2.880 1,116,227 +0.03(+1.05%)
Apr 11, 2018 2.670 2.850 2.640 2.850 1,026,692 +0.18(+6.74%)
Apr 10, 2018 2.590 2.730 2.471 2.670 1,779,300 +0.15(+5.95%)
Apr 09, 2018 2.870 2.930 2.510 2.520 1,512,722 -0.33(-11.58%)
Apr 06, 2018 2.960 3.038 2.830 2.850 1,369,941 -0.10(-3.39%)
Apr 05, 2018 3.010 3.060 2.930 2.950 2,616,562 +0.01(+0.34%)
Apr 04, 2018 2.940 3.100 2.900 2.940 4,265,797 -0.09(-2.97%)
Apr 03, 2018 3.220 3.280 2.950 3.030 1,285,798 -0.15(-4.72%)
Apr 02, 2018 2.910 3.200 2.840 3.180 1,089,932 +0.30(+10.42%)
Mar 29, 2018 2.880 2.880 2.880 0 -0.03(-1.03%)
Mar 28, 2018 3.100 3.100 2.750 2.910 898,827 -0.17(-5.52%)
Mar 27, 2018 3.170 3.349 3.000 3.080 1,687,843 -0.09(-2.84%)
Mar 26, 2018 2.720 3.195 2.500 3.170 2,011,096 +0.49(+18.28%)
Mar 23, 2018 2.850 2.950 2.591 2.680 1,615,424 -0.15(-5.30%)
Mar 22, 2018 2.870 2.990 2.650 2.830 1,622,257 -0.04(-1.39%)
Mar 21, 2018 2.450 2.940 2.450 2.870 2,462,256 +0.44(+18.11%)
Mar 20, 2018 2.340 2.480 2.330 2.430 1,034,356 +0.11(+4.74%)
Mar 19, 2018 2.240 2.422 2.230 2.320 662,908 +0.07(+3.11%)
Mar 16, 2018 2.060 2.480 2.060 2.250 2,292,387 +0.17(+8.17%)
Mar 15, 2018 1.850 2.209 1.820 2.080 2,050,286 +0.28(+15.56%)
Mar 14, 2018 1.850 1.850 1.800 1.800 157,199 -0.03(-1.64%)
Mar 13, 2018 1.800 1.900 1.800 1.830 348,287 +0.05(+2.81%)
Mar 12, 2018 1.760 1.930 1.750 1.780 733,312 -0.02(-1.11%)
Mar 09, 2018 1.800 1.900 1.782 1.800 693,187 +0.02(+1.12%)
Mar 08, 2018 1.720 1.880 1.700 1.780 866,125 +0.01(+0.56%)
Mar 07, 2018 1.740 1.800 1.720 1.770 177,425 +0.04(+2.31%)
Mar 06, 2018 1.700 1.800 1.700 1.730 142,564 +0.02(+1.17%)
Mar 05, 2018 1.720 1.790 1.630 1.710 154,821 +0.00(+0.00%)
Mar 02, 2018 1.650 1.740 1.631 1.710 180,163 +0.04(+2.70%)
Mar 01, 2018 1.700 1.740 1.663 1.665 164,113 -0.00(-0.30%)
Feb 28, 2018 1.700 1.730 1.651 1.670 126,595 -0.04(-2.34%)
Feb 27, 2018 1.820 1.830 1.700 1.710 139,969 -0.08(-4.47%)
Feb 26, 2018 1.830 1.831 1.730 1.790 266,362 -0.05(-2.72%)
Feb 23, 2018 1.770 1.840 1.760 1.840 217,871 +0.05(+2.79%)
Feb 22, 2018 1.750 1.840 1.710 1.790 573,157 +0.12(+7.19%)
Feb 21, 2018 1.660 1.730 1.650 1.670 185,474 +0.02(+1.21%)
Feb 20, 2018 1.770 1.790 1.650 1.650 130,710 -0.07(-4.07%)
Feb 16, 2018 1.720 1.720 1.720 0 +0.09(+5.52%)
Feb 15, 2018 1.630 1.650 1.620 1.630 110,854 +0.01(+0.62%)
Feb 14, 2018 1.600 1.660 1.560 1.620 90,634 +0.01(+0.62%)
Feb 13, 2018 1.540 1.620 1.530 1.610 109,360 +0.06(+3.87%)
Feb 12, 2018 1.520 1.590 1.520 1.550 39,381 +0.04(+2.65%)
Feb 09, 2018 1.650 1.660 1.460 1.510 164,349 -0.15(-9.04%)
Feb 08, 2018 1.670 1.700 1.630 1.660 88,623 +0.01(+0.61%)
Feb 07, 2018 1.580 1.660 1.540 1.650 141,607 +0.08(+5.10%)
Feb 06, 2018 1.600 1.630 1.550 1.570 185,940 -0.09(-5.42%)
Feb 05, 2018 1.650 1.670 1.610 1.660 85,353 +0.00(+0.00%)
Feb 02, 2018 1.690 1.700 1.610 1.660 172,169 +0.01(+0.61%)
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.