Arqule, Inc. (NQ: ARQL)
1.160 USD  -0.010 (-0.85%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 1.270 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%)
Sep 02, 2014 1.320 1.320 1.280 1.290 157,126 -0.03(-2.27%)
Aug 29, 2014 1.320 1.320 1.320 0 +0.03(+2.33%)
Aug 28, 2014 1.300 1.300 1.270 1.290 74,442 -0.01(-0.77%)
Aug 27, 2014 1.270 1.310 1.250 1.300 187,203 +0.01(+0.78%)
Aug 26, 2014 1.300 1.300 1.250 1.290 264,743 -0.01(-0.77%)
Aug 25, 2014 1.290 1.310 1.260 1.300 179,731 +0.02(+1.56%)
Aug 22, 2014 1.270 1.300 1.260 1.280 73,053 +0.02(+1.59%)
Aug 21, 2014 1.300 1.310 1.260 1.260 124,145 -0.04(-3.08%)
Aug 20, 2014 1.320 1.320 1.285 1.300 167,012 -0.01(-0.76%)
Aug 19, 2014 1.340 1.340 1.310 1.310 130,770 -0.03(-2.24%)
Aug 18, 2014 1.310 1.340 1.310 1.340 96,135 +0.03(+2.29%)
Aug 15, 2014 1.310 1.330 1.305 1.310 206,170 -0.01(-0.76%)
Aug 14, 2014 1.340 1.290 1.320 148,545 +0.00(+0.00%)
Aug 13, 2014 1.340 1.347 1.300 1.320 129,114 -0.04(-2.94%)
Aug 12, 2014 1.350 1.360 1.330 1.360 90,575 +0.01(+0.74%)
Aug 11, 2014 1.300 1.350 1.290 1.350 1,268,511 +0.06(+4.65%)
Aug 08, 2014 1.240 1.310 1.240 1.290 154,523 -0.01(-0.77%)
Aug 07, 2014 1.300 1.310 1.270 1.300 231,849 +0.02(+1.56%)
Aug 06, 2014 1.250 1.310 1.250 1.280 220,987 +0.00(+0.00%)
Aug 05, 2014 1.300 1.320 1.280 1.280 188,842 +0.00(+0.00%)
Aug 04, 2014 1.300 1.330 1.260 1.280 268,464 -0.04(-3.03%)
Aug 01, 2014 1.350 1.370 1.260 1.320 366,410 -0.04(-2.94%)
Jul 31, 2014 1.370 1.380 1.330 1.360 177,144 -0.01(-0.73%)
Jul 30, 2014 1.350 1.370 1.330 1.370 139,167 +0.02(+1.48%)
Jul 29, 2014 1.350 1.390 1.340 1.350 337,130 +0.00(+0.00%)
Jul 28, 2014 1.390 1.408 1.350 1.350 319,414 -0.04(-2.88%)
Jul 25, 2014 1.410 1.410 1.380 1.390 134,209 -0.02(-1.42%)
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%)
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