Arqule, Inc. (NQ: ARQL)
1.630 USD  +0.010 (+0.62%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 06, 2015 1.620 1.647 1.570 1.630 61,436 +0.01(+0.62%)
Jul 02, 2015 1.620 1.620 1.620 0 +0.06(+3.85%)
Jul 01, 2015 1.610 1.630 1.540 1.560 118,171 -0.04(-2.50%)
Jun 30, 2015 1.520 1.600 1.500 1.600 180,809 +0.07(+4.58%)
Jun 29, 2015 1.710 1.710 1.520 1.530 372,763 -0.18(-10.53%)
Jun 26, 2015 1.750 1.750 1.710 1.710 164,602 -0.03(-1.72%)
Jun 25, 2015 1.799 1.880 1.730 1.740 84,012 -0.05(-2.79%)
Jun 24, 2015 1.850 1.850 1.770 1.790 108,058 -0.05(-2.72%)
Jun 23, 2015 1.840 1.890 1.800 1.840 96,245 +0.01(+0.55%)
Jun 22, 2015 1.750 1.830 1.740 1.830 118,704 +0.09(+5.17%)
Jun 19, 2015 1.740 1.750 1.700 1.740 148,760 +0.02(+1.16%)
Jun 18, 2015 1.710 1.740 1.710 1.720 74,418 +0.00(+0.00%)
Jun 17, 2015 1.680 1.750 1.680 1.720 78,470 +0.02(+1.18%)
Jun 16, 2015 1.720 1.770 1.700 1.700 100,816 -0.03(-1.73%)
Jun 15, 2015 1.740 1.790 1.680 1.730 207,427 -0.03(-1.70%)
Jun 12, 2015 1.750 1.790 1.730 1.760 77,917 +0.01(+0.57%)
Jun 11, 2015 1.770 1.800 1.740 1.750 93,394 -0.03(-1.69%)
Jun 10, 2015 1.760 1.850 1.740 1.780 310,386 +0.00(+0.00%)
Jun 09, 2015 1.790 1.790 1.750 1.780 145,895 -0.02(-1.11%)
Jun 08, 2015 1.830 1.850 1.740 1.800 112,170 -0.03(-1.64%)
Jun 05, 2015 1.840 1.880 1.730 1.830 318,214 +0.00(+0.00%)
Jun 04, 2015 1.910 1.960 1.830 1.830 185,071 -0.07(-3.68%)
Jun 03, 2015 1.810 2.020 1.810 1.900 409,340 +0.08(+4.40%)
Jun 02, 2015 1.800 1.870 1.800 1.820 109,297 +0.02(+1.11%)
Jun 01, 2015 1.820 1.840 1.750 1.800 283,376 -0.01(-0.55%)
May 29, 2015 1.770 1.819 1.761 1.810 150,862 +0.01(+0.56%)
May 28, 2015 1.780 1.840 1.780 1.800 118,564 +0.03(+1.69%)
May 27, 2015 1.770 1.820 1.750 1.770 133,741 -0.03(-1.67%)
May 26, 2015 1.820 1.840 1.750 1.800 494,059 -0.01(-0.55%)
May 22, 2015 1.810 1.810 1.810 0 -0.06(-3.47%)
May 21, 2015 1.850 1.900 1.800 1.875 257,271 +0.02(+0.81%)
May 20, 2015 1.850 1.860 1.750 1.860 161,669 +0.00(+0.00%)
May 19, 2015 1.840 1.880 1.830 1.860 162,238 +0.01(+0.54%)
May 18, 2015 1.880 1.890 1.820 1.850 145,678 -0.02(-1.07%)
May 15, 2015 1.770 1.870 1.770 1.870 458,398 +0.06(+3.31%)
May 14, 2015 1.880 1.900 1.810 1.810 111,029 -0.02(-1.09%)
May 13, 2015 1.820 1.870 1.780 1.830 150,654 +0.02(+1.10%)
May 12, 2015 1.820 1.830 1.760 1.810 154,910 +0.01(+0.56%)
May 11, 2015 1.860 1.860 1.780 1.800 210,952 -0.05(-2.70%)
May 08, 2015 1.860 1.860 1.810 1.850 140,699 -0.01(-0.54%)
May 07, 2015 1.850 1.890 1.805 1.860 167,583 +0.05(+2.76%)
May 06, 2015 2.050 2.050 1.800 1.810 357,118 -0.20(-9.95%)
May 05, 2015 2.100 2.130 1.930 2.010 362,904 -0.07(-3.37%)
May 04, 2015 2.110 2.128 2.040 2.080 260,976 -0.01(-0.48%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here