Arqule, Inc. (NQ: ARQL)
1.160 USD  +0.010 (+0.87%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 1.140 1.160 1.120 1.160 141,724 +0.01(+0.87%)
Jan 29, 2015 1.130 1.160 1.100 1.150 133,444 +0.01(+0.88%)
Jan 28, 2015 1.130 1.140 1.090 1.140 48,400 +0.02(+1.79%)
Jan 27, 2015 1.130 1.140 1.110 1.120 50,099 -0.02(-1.75%)
Jan 26, 2015 1.100 1.140 1.090 1.140 158,888 +0.04(+3.64%)
Jan 23, 2015 1.100 1.110 1.080 1.100 109,423 -0.01(-0.90%)
Jan 22, 2015 1.110 1.110 1.050 1.110 237,174 +0.00(+0.00%)
Jan 21, 2015 1.140 1.140 1.110 1.110 190,968 -0.05(-4.31%)
Jan 20, 2015 1.140 1.160 1.100 1.160 263,419 +0.00(+0.00%)
Jan 16, 2015 1.190 1.190 1.140 1.160 93,795 +0.00(+0.00%)
Jan 15, 2015 1.130 1.160 177,582 -0.04(-3.33%)
Jan 14, 2015 1.190 1.200 1.170 1.200 68,962 -0.01(-0.83%)
Jan 13, 2015 1.210 217,123 +0.00(+0.00%)
Jan 12, 2015 1.190 1.210 1.180 1.210 166,346 +0.00(+0.00%)
Jan 09, 2015 1.170 1.230 1.170 1.210 226,634 +0.06(+5.22%)
Jan 08, 2015 1.150 1.200 1.150 1.150 261,038 +0.01(+0.88%)
Jan 07, 2015 1.160 1.200 1.132 1.140 182,827 -0.02(-1.72%)
Jan 06, 2015 1.210 1.220 1.120 1.160 688,943 -0.06(-4.92%)
Jan 05, 2015 1.230 1.240 1.202 1.220 192,989 -0.02(-1.61%)
Jan 02, 2015 1.240 1.240 1.160 1.240 296,798 +0.02(+1.64%)
Dec 31, 2014 1.220 1.220 1.220 0 +0.08(+7.02%)
Dec 30, 2014 1.120 1.150 1.120 1.140 152,377 +0.00(+0.00%)
Dec 29, 2014 1.130 1.170 1.115 1.140 517,306 +0.01(+0.88%)
Dec 26, 2014 1.070 1.140 1.070 1.130 740,235 -0.02(-1.74%)
Dec 24, 2014 1.150 1.150 1.150 0 +0.01(+0.88%)
Dec 23, 2014 1.150 1.160 1.100 1.140 674,250 +0.04(+3.64%)
Dec 22, 2014 1.200 1.200 1.100 1.100 1,357,800 -0.09(-7.56%)
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%)
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
//-->