Arqule, Inc. (NQ: ARQL)
1.360 USD  +0.070 (+5.43%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 1.280 1.370 1.280 1.360 346,691 +0.07(+5.43%)
Nov 25, 2014 1.250 1.310 1.240 1.290 392,126 +0.06(+4.88%)
Nov 24, 2014 1.250 1.290 1.220 1.230 400,139 -0.03(-2.38%)
Nov 21, 2014 1.300 1.300 1.260 1.260 296,512 -0.02(-1.56%)
Nov 20, 2014 1.270 1.280 1.230 1.280 352,074 +0.00(+0.00%)
Nov 19, 2014 1.260 1.280 1.220 1.280 518,310 +0.00(+0.00%)
Nov 18, 2014 1.220 1.280 1.200 1.280 719,117 +0.04(+3.23%)
Nov 17, 2014 1.180 1.250 1.160 1.240 926,823 +0.07(+5.98%)
Nov 14, 2014 1.200 1.210 1.170 1.170 246,732 -0.02(-1.68%)
Nov 13, 2014 1.200 1.210 1.170 1.190 182,158 +0.01(+0.85%)
Nov 12, 2014 1.140 1.200 1.140 1.180 299,626 +0.03(+2.61%)
Nov 11, 2014 1.150 1.220 1.150 1.150 681,327 -0.02(-1.71%)
Nov 10, 2014 1.250 1.250 1.100 1.170 2,101,633 +0.11(+10.38%)
Nov 07, 2014 1.080 1.120 1.060 1.060 76,231 -0.02(-1.85%)
Nov 06, 2014 1.070 1.115 1.050 1.080 446,428 +0.01(+0.93%)
Nov 05, 2014 1.070 1.130 1.050 1.070 412,916 -0.02(-1.83%)
Nov 04, 2014 1.120 1.120 1.090 1.090 189,411 -0.02(-1.80%)
Nov 03, 2014 1.150 1.177 1.110 1.110 222,826 -0.04(-3.48%)
Oct 31, 2014 1.170 1.200 1.120 1.150 395,835 -0.02(-1.71%)
Oct 30, 2014 1.160 1.190 1.150 1.170 103,404 +0.00(+0.00%)
Oct 29, 2014 1.150 1.190 1.130 1.170 70,647 +0.03(+2.63%)
Oct 28, 2014 1.140 1.180 1.120 1.140 109,851 +0.00(+0.00%)
Oct 27, 2014 1.140 1.180 1.180 1.140 132,261 -0.04(-3.39%)
Oct 24, 2014 1.170 1.190 1.130 1.180 75,007 +0.00(+0.00%)
Oct 23, 2014 1.160 1.180 1.140 1.180 37,173 +0.01(+0.85%)
Oct 22, 2014 1.190 1.170 29,821 +0.02(+1.74%)
Oct 21, 2014 1.200 1.200 1.137 1.150 70,048 -0.04(-3.36%)
Oct 20, 2014 1.150 1.190 1.110 1.190 146,684 +0.04(+3.48%)
Oct 17, 2014 1.140 1.150 1.110 1.150 69,133 +0.02(+1.77%)
Oct 16, 2014 1.050 1.140 1.050 1.130 80,193 +0.06(+5.61%)
Oct 15, 2014 1.070 1.090 1.040 1.070 190,771 -0.02(-1.83%)
Oct 14, 2014 1.080 1.100 1.070 1.090 63,598 +0.01(+0.46%)
Oct 13, 2014 1.150 1.150 1.080 1.085 123,544 -0.06(-4.82%)
Oct 10, 2014 1.150 1.170 1.120 1.140 423,722 -0.02(-1.72%)
Oct 09, 2014 1.160 1.160 1.120 1.160 490,383 +0.01(+0.87%)
Oct 08, 2014 1.150 1.160 1.150 1.150 300,043 +0.01(+0.88%)
Oct 07, 2014 1.160 1.330 1.130 1.140 853,970 -0.01(-0.87%)
Oct 06, 2014 1.130 1.160 1.130 1.150 73,618 +0.00(+0.00%)
Oct 03, 2014 1.100 1.160 1.070 1.150 262,418 +0.04(+3.60%)
Oct 02, 2014 1.090 1.137 1.060 1.110 405,907 +0.02(+1.83%)
Oct 01, 2014 1.120 1.130 1.090 1.090 232,464 -0.03(-2.68%)
Sep 30, 2014 1.120 1.140 1.110 1.120 152,837 -0.01(-0.88%)
Sep 29, 2014 1.110 1.140 1.090 1.130 106,373 +0.00(+0.00%)
Sep 26, 2014 1.130 1.130 1.080 1.130 347,897 +0.01(+0.89%)
Sep 25, 2014 1.100 1.120 1.080 1.120 180,304 +0.00(+0.00%)
Sep 24, 2014 1.130 1.130 1.090 1.120 262,430 -0.02(-1.75%)
Sep 23, 2014 1.140 1.160 1.100 1.140 152,988 +0.00(+0.00%)
Sep 22, 2014 1.130 1.150 1.090 1.140 419,055 -0.06(-5.00%)
Sep 19, 2014 1.160 1.170 1.130 1.200 278,448 +0.03(+2.56%)
Sep 18, 2014 1.210 1.220 1.130 1.170 233,006 -0.04(-3.31%)
Sep 17, 2014 1.240 1.240 1.210 1.210 193,530 -0.02(-1.63%)
Sep 16, 2014 1.250 1.260 1.230 1.230 101,764 -0.01(-0.81%)
Sep 15, 2014 1.260 1.260 1.240 1.240 99,802 -0.02(-1.59%)
Sep 12, 2014 1.280 1.290 1.260 1.260 116,964 -0.02(-1.56%)
Sep 11, 2014 1.300 1.300 1.260 1.280 125,104 -0.02(-1.54%)
Sep 10, 2014 1.250 1.300 1.250 1.300 161,657 +0.03(+2.36%)
Sep 09, 2014 1.290 1.300 1.260 1.270 124,580 -0.01(-0.78%)
Sep 08, 2014 1.270 1.304 1.270 1.280 76,620 +0.02(+1.59%)
Sep 05, 2014 1.280 1.300 1.260 1.260 234,285 -0.04(-3.08%)
Sep 04, 2014 1.290 1.290 1.290 1.300 105,406 +0.01(+0.78%)
Sep 03, 2014 1.280 1.320 1.280 1.290 150,227 +0.00(+0.00%)
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