Arqule, Inc. (NQ: ARQL)
1.750 USD  +0.090 (+5.41%)
Streaming Delayed Price  /  Updated: 3:40 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 1.620 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%)
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