Arqule, Inc. (NQ: ARQL)
1.190 USD  -0.010 (-0.83%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 1.210 1.210 1.160 1.190 392,341 -0.01(-0.83%)
Dec 18, 2014 1.150 1.210 1.130 1.200 551,154 +0.05(+4.35%)
Dec 17, 2014 1.150 1.180 1.130 1.150 382,502 -0.01(-0.86%)
Dec 16, 2014 1.190 1.160 353,006 +0.00(+0.00%)
Dec 15, 2014 1.240 1.241 1.140 1.160 463,140 -0.09(-7.20%)
Dec 12, 2014 1.240 1.280 1.220 1.250 322,734 +0.00(+0.00%)
Dec 11, 2014 1.260 1.290 1.230 1.250 286,267 +0.00(+0.00%)
Dec 10, 2014 1.270 1.310 1.250 1.250 200,041 -0.01(-0.79%)
Dec 09, 2014 1.260 1.310 1.220 1.260 490,666 +0.00(+0.00%)
Dec 08, 2014 1.380 1.450 1.250 1.260 380,217 -0.09(-6.67%)
Dec 05, 2014 1.340 1.350 1.310 1.350 173,002 +0.04(+3.05%)
Dec 04, 2014 1.270 1.370 1.250 1.310 471,599 +0.07(+5.65%)
Dec 03, 2014 1.250 1.280 1.240 1.240 155,605 -0.02(-1.59%)
Dec 02, 2014 1.280 1.300 1.230 1.260 176,648 +0.02(+1.61%)
Dec 01, 2014 1.350 1.350 1.240 1.240 189,045 -0.08(-6.06%)
Nov 28, 2014 1.370 1.370 1.320 1.320 118,764 -0.04(-2.94%)
Nov 26, 2014 1.360 1.360 1.360 0 +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%)
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