Arqule, Inc. (NQ: ARQL)
1.410 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 24, 2014 1.440 1.440 1.400 1.410 136,604 -0.03(-2.08%)
Jul 23, 2014 1.430 1.440 1.400 1.440 164,339 +0.02(+1.41%)
Jul 22, 2014 1.420 1.440 1.390 1.420 117,457 -0.01(-0.70%)
Jul 21, 2014 1.420 1.440 1.380 1.430 70,889 +0.01(+0.70%)
Jul 18, 2014 1.400 1.450 1.390 1.420 137,767 +0.03(+2.16%)
Jul 17, 2014 1.430 1.430 1.380 1.390 262,726 -0.04(-2.80%)
Jul 16, 2014 1.420 1.440 1.390 1.430 283,428 +0.02(+1.42%)
Jul 15, 2014 1.420 1.430 1.400 1.410 271,494 +0.00(+0.00%)
Jul 14, 2014 1.430 1.440 1.410 1.410 81,985 -0.02(-1.40%)
Jul 11, 2014 1.430 1.433 1.388 1.430 169,376 +0.00(+0.00%)
Jul 10, 2014 1.390 1.430 1.350 1.430 462,569 +0.02(+1.42%)
Jul 09, 2014 1.420 1.430 1.410 1.410 255,294 -0.01(-0.70%)
Jul 08, 2014 1.440 1.470 1.410 1.420 693,110 -0.03(-2.07%)
Jul 07, 2014 1.540 1.600 1.450 1.450 935,525 -0.11(-7.05%)
Jul 03, 2014 1.560 1.560 1.560 0 +0.07(+4.70%)
Jul 02, 2014 1.520 1.540 1.480 1.490 404,945 -0.05(-3.25%)
Jul 01, 2014 1.530 1.560 1.500 1.540 508,541 -0.01(-0.65%)
Jun 30, 2014 1.470 1.550 1.450 1.550 937,435 +0.09(+6.16%)
Jun 27, 2014 1.410 1.470 1.410 1.460 8,793,146 +0.04(+2.82%)
Jun 26, 2014 1.410 1.440 1.410 1.420 384,976 +0.01(+0.71%)
Jun 25, 2014 1.410 1.440 1.410 1.410 537,234 -0.02(-1.40%)
Jun 24, 2014 1.470 1.490 1.410 1.430 590,333 -0.03(-2.05%)
Jun 23, 2014 1.530 1.540 1.450 1.460 538,744 -0.06(-3.95%)
Jun 20, 2014 1.510 1.600 1.480 1.520 1,173,946 +0.03(+2.01%)
Jun 19, 2014 1.440 1.540 1.440 1.490 925,247 +0.05(+3.47%)
Jun 18, 2014 1.440 1.460 1.440 1.440 144,002 +0.00(+0.00%)
Jun 17, 2014 1.420 1.460 1.420 1.440 306,336 +0.02(+1.41%)
Jun 16, 2014 1.450 1.470 1.420 1.420 255,639 -0.04(-2.74%)
Jun 13, 2014 1.430 1.480 1.410 1.460 567,391 +0.04(+3.18%)
Jun 12, 2014 1.430 1.440 1.400 1.415 400,155 -0.01(-1.05%)
Jun 11, 2014 1.450 1.480 1.420 1.430 416,576 -0.02(-1.38%)
Jun 10, 2014 1.420 1.510 1.400 1.450 1,100,575 +0.05(+3.57%)
Jun 06, 2014 1.420 1.420 1.390 1.400 460,436 +0.00(+0.00%)
Jun 05, 2014 1.400 1.420 1.380 1.400 296,302 +0.01(+0.72%)
Jun 04, 2014 1.390 1.420 1.377 1.390 553,310 +0.00(+0.00%)
Jun 03, 2014 1.390 1.410 1.370 1.390 641,316 +0.00(+0.00%)
Jun 02, 2014 1.440 1.440 1.350 1.390 746,210 -0.04(-2.80%)
May 30, 2014 1.490 1.490 1.380 1.430 1,668,489 -0.02(-1.38%)
May 29, 2014 1.370 1.460 1.360 1.450 1,080,304 +0.11(+8.21%)
May 28, 2014 1.410 1.470 1.290 1.340 8,055,915 -0.06(-4.29%)
May 27, 2014 1.430 1.430 1.370 1.400 459,711 -0.01(-0.71%)
May 23, 2014 1.410 1.410 1.410 0 -0.04(-2.76%)
May 22, 2014 1.420 1.470 1.410 1.450 117,270 +0.03(+2.11%)
May 21, 2014 1.415 1.455 1.400 1.420 496,162 +0.01(+0.71%)
May 20, 2014 1.440 1.440 1.390 1.410 424,061 -0.04(-2.76%)
May 19, 2014 1.460 1.460 1.390 1.450 271,533 -0.01(-0.68%)
May 16, 2014 1.500 1.550 1.400 1.460 879,181 -0.03(-2.01%)
May 15, 2014 1.410 1.500 1.380 1.490 521,858 +0.07(+4.93%)
May 14, 2014 1.400 1.460 1.400 1.420 222,414 +0.00(+0.00%)
May 13, 2014 1.480 1.490 1.400 1.420 307,285 -0.08(-5.33%)
May 12, 2014 1.400 1.510 1.380 1.500 476,231 +0.10(+7.14%)
May 09, 2014 1.420 1.480 1.380 1.400 496,454 -0.06(-4.11%)
May 08, 2014 1.420 1.490 1.400 1.460 670,672 -0.02(-1.35%)
May 07, 2014 1.530 1.550 1.450 1.480 336,133 -0.03(-1.99%)
May 06, 2014 1.560 1.600 1.510 1.510 234,798 -0.06(-3.82%)
May 05, 2014 1.550 1.610 1.550 1.570 83,912 +0.00(+0.00%)
May 02, 2014 1.600 1.600 1.560 1.570 184,878 -0.02(-1.26%)
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