Arqule, Inc. (NQ: ARQL)
1.800 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 1.820 1.840 1.750 1.800 494,059 -0.01(-0.55%)
May 22, 2015 1.810 1.810 1.810 0 -0.06(-3.47%)
May 21, 2015 1.850 1.900 1.800 1.875 257,271 +0.02(+0.81%)
May 20, 2015 1.850 1.860 1.750 1.860 161,669 +0.00(+0.00%)
May 19, 2015 1.840 1.880 1.830 1.860 162,238 +0.01(+0.54%)
May 18, 2015 1.880 1.890 1.820 1.850 145,678 -0.02(-1.07%)
May 15, 2015 1.770 1.870 1.770 1.870 458,398 +0.06(+3.31%)
May 14, 2015 1.880 1.900 1.810 1.810 111,029 -0.02(-1.09%)
May 13, 2015 1.820 1.870 1.780 1.830 150,654 +0.02(+1.10%)
May 12, 2015 1.820 1.830 1.760 1.810 154,910 +0.01(+0.56%)
May 11, 2015 1.860 1.860 1.780 1.800 210,952 -0.05(-2.70%)
May 08, 2015 1.860 1.860 1.810 1.850 140,699 -0.01(-0.54%)
May 07, 2015 1.850 1.890 1.805 1.860 167,583 +0.05(+2.76%)
May 06, 2015 2.050 2.050 1.800 1.810 357,118 -0.20(-9.95%)
May 05, 2015 2.100 2.130 1.930 2.010 362,904 -0.07(-3.37%)
May 04, 2015 2.110 2.128 2.040 2.080 260,976 -0.01(-0.48%)
May 01, 2015 2.080 2.100 2.040 2.090 153,490 +0.04(+1.95%)
Apr 30, 2015 2.050 2.100 1.990 2.050 448,483 +0.00(+0.00%)
Apr 29, 2015 1.960 2.190 1.930 2.050 4,019,602 +0.08(+4.06%)
Apr 28, 2015 2.010 2.020 1.910 1.970 269,501 -0.05(-2.48%)
Apr 27, 2015 2.110 2.120 1.910 2.020 364,392 -0.10(-4.72%)
Apr 24, 2015 2.120 2.120 2.030 2.120 277,846 +0.00(+0.00%)
Apr 23, 2015 2.130 2.130 2.030 2.120 259,315 +0.01(+0.47%)
Apr 22, 2015 2.180 2.180 2.100 2.110 190,755 -0.03(-1.40%)
Apr 21, 2015 2.250 2.250 2.140 2.140 403,240 -0.06(-2.73%)
Apr 20, 2015 2.150 2.290 2.150 2.200 249,912 +0.06(+2.80%)
Apr 17, 2015 2.150 2.200 2.110 2.140 315,538 -0.03(-1.38%)
Apr 16, 2015 2.190 2.230 2.150 2.170 299,033 -0.01(-0.46%)
Apr 15, 2015 2.240 2.260 2.180 2.180 386,919 -0.02(-0.91%)
Apr 14, 2015 2.240 2.280 2.160 2.200 386,906 -0.02(-0.90%)
Apr 13, 2015 2.170 2.270 2.150 2.220 592,007 +0.06(+2.78%)
Apr 10, 2015 2.160 2.210 2.150 2.160 636,161 +0.00(+0.00%)
Apr 09, 2015 2.190 2.230 2.150 2.160 381,824 -0.05(-2.26%)
Apr 08, 2015 2.200 2.230 2.150 2.210 320,211 +0.01(+0.45%)
Apr 07, 2015 2.250 2.300 2.150 2.200 317,016 -0.05(-2.22%)
Apr 06, 2015 2.220 2.270 2.170 2.250 144,525 -0.01(-0.44%)
Apr 02, 2015 2.260 2.260 2.260 0 +0.01(+0.44%)
Apr 01, 2015 2.220 2.250 2.190 2.250 139,175 +0.01(+0.45%)
Mar 31, 2015 2.270 2.280 2.200 2.240 219,953 +0.00(+0.00%)
Mar 30, 2015 2.110 2.320 2.110 2.240 448,390 +0.14(+6.67%)
Mar 27, 2015 2.180 2.260 2.080 2.100 272,445 -0.08(-3.67%)
Mar 26, 2015 2.210 2.270 2.120 2.180 190,445 -0.04(-1.80%)
Mar 25, 2015 2.310 2.310 2.150 2.220 653,173 -0.09(-3.90%)
Mar 24, 2015 2.400 2.470 2.290 2.310 799,406 -0.08(-3.35%)
Mar 23, 2015 2.280 2.410 2.200 2.390 618,193 +0.15(+6.70%)
Mar 20, 2015 2.390 2.450 2.237 2.240 626,513 -0.14(-6.08%)
Mar 19, 2015 2.290 2.400 2.220 2.385 528,717 +0.12(+5.53%)
Mar 18, 2015 2.300 2.325 2.150 2.260 664,223 -0.01(-0.44%)
Mar 17, 2015 2.010 2.320 1.970 2.270 748,602 +0.30(+15.23%)
Mar 16, 2015 2.160 2.200 1.960 1.970 1,486,269 -0.22(-10.25%)
Mar 13, 2015 2.320 2.330 2.140 2.195 810,727 -0.10(-4.57%)
Mar 12, 2015 2.350 2.390 2.220 2.300 832,050 -0.07(-2.95%)
Mar 11, 2015 2.410 2.440 2.250 2.370 850,238 -0.03(-1.25%)
Mar 10, 2015 2.470 2.470 2.300 2.400 1,059,598 -0.06(-2.44%)
Mar 09, 2015 2.200 2.500 2.171 2.460 1,702,235 +0.27(+12.33%)
Mar 06, 2015 2.240 2.190 1,031,117 +0.15(+7.35%)
Mar 05, 2015 1.900 2.100 1.880 2.040 811,372 +0.13(+6.81%)
Mar 04, 2015 2.000 1.870 1.910 565,747 +0.04(+2.14%)
Mar 03, 2015 1.880 1.870 405,981 +0.02(+1.08%)
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
//-->