Arqule, Inc. (NQ: ARQL)
1.650 USD  -0.010 (-0.60%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 1.680 1.690 1.650 1.650 31,497 -0.01(-0.60%)
Feb 11, 2016 1.600 1.710 1.600 1.660 26,015 +0.05(+3.11%)
Feb 10, 2016 1.710 1.610 93,256 -0.02(-1.23%)
Feb 09, 2016 1.600 1.691 1.600 1.630 82,706 -0.02(-1.21%)
Feb 08, 2016 1.610 1.650 1.610 1.650 84,253 +0.01(+0.61%)
Feb 05, 2016 1.690 1.690 1.620 1.640 94,373 -0.05(-2.96%)
Feb 04, 2016 1.680 1.710 1.680 1.690 66,566 +0.00(+0.00%)
Feb 03, 2016 1.740 1.790 1.670 1.690 68,289 -0.04(-2.31%)
Feb 02, 2016 1.750 1.790 1.700 1.730 14,394 -0.03(-1.70%)
Feb 01, 2016 1.750 1.770 1.733 1.760 26,121 +0.01(+0.57%)
Jan 29, 2016 1.720 1.790 1.700 1.750 73,975 +0.02(+1.16%)
Jan 28, 2016 1.790 1.810 1.730 1.730 76,494 -0.04(-2.26%)
Jan 27, 2016 1.820 1.820 1.770 1.770 44,116 -0.04(-2.21%)
Jan 26, 2016 1.820 1.850 1.780 1.810 46,059 -0.01(-0.55%)
Jan 25, 2016 1.810 1.850 1.790 1.820 50,971 +0.01(+0.55%)
Jan 22, 2016 1.800 1.830 1.780 1.810 32,259 +0.02(+1.12%)
Jan 21, 2016 1.830 1.850 1.760 1.790 39,298 -0.04(-2.19%)
Jan 20, 2016 1.750 1.830 1.730 1.830 96,923 +0.04(+2.23%)
Jan 19, 2016 1.770 1.810 1.764 1.790 79,115 +0.01(+0.56%)
Jan 15, 2016 1.780 1.780 1.780 0 -0.08(-4.30%)
Jan 14, 2016 1.860 1.920 1.820 1.860 81,821 +0.00(+0.00%)
Jan 13, 2016 1.880 1.920 1.820 1.860 104,527 -0.03(-1.59%)
Jan 12, 2016 1.900 1.990 1.860 1.890 74,808 -0.02(-1.05%)
Jan 11, 2016 2.000 2.000 1.860 1.910 126,466 -0.09(-4.50%)
Jan 08, 2016 1.990 2.040 1.950 2.000 155,294 +0.01(+0.50%)
Jan 07, 2016 2.030 2.060 1.970 1.990 195,053 -0.08(-3.86%)
Jan 06, 2016 2.090 2.100 2.050 2.070 92,095 -0.03(-1.43%)
Jan 05, 2016 2.100 2.160 2.080 2.100 62,256 +0.00(+0.00%)
Jan 04, 2016 2.170 2.190 2.070 2.100 98,435 -0.07(-3.23%)
Dec 31, 2015 2.170 2.170 2.170 0 +0.00(+0.00%)
Dec 30, 2015 2.130 2.230 2.110 2.170 110,594 +0.02(+0.93%)
Dec 29, 2015 2.260 2.260 2.130 2.150 100,942 -0.07(-3.15%)
Dec 28, 2015 2.300 2.300 2.220 2.220 117,160 -0.02(-0.89%)
Dec 24, 2015 2.240 2.240 2.240 0 +0.02(+0.90%)
Dec 23, 2015 2.250 2.280 2.200 2.220 60,804 -0.02(-0.89%)
Dec 22, 2015 2.180 2.280 2.180 2.240 111,001 +0.06(+2.75%)
Dec 21, 2015 2.300 2.300 2.160 2.180 143,438 +0.13(+6.34%)
Dec 18, 2015 2.160 2.180 2.050 2.050 200,729 -0.09(-4.21%)
Dec 17, 2015 2.130 2.190 2.130 2.140 55,703 +0.00(+0.00%)
Dec 16, 2015 2.170 2.190 2.120 2.140 86,365 -0.02(-0.93%)
Dec 15, 2015 2.120 2.170 2.110 2.160 85,088 +0.05(+2.37%)
Dec 14, 2015 2.150 2.150 2.101 2.110 84,249 -0.03(-1.40%)
Dec 11, 2015 2.100 2.170 2.080 2.140 130,111 +0.02(+0.94%)
Dec 10, 2015 2.090 2.120 2.073 2.120 71,857 +0.00(+0.00%)
Dec 09, 2015 2.180 2.180 2.090 2.120 95,073 -0.07(-3.20%)
Dec 08, 2015 2.200 2.230 2.145 2.190 46,685 -0.02(-0.90%)
Dec 07, 2015 2.210 2.220 2.130 2.210 88,608 -0.01(-0.45%)
Dec 04, 2015 2.210 2.250 2.160 2.220 26,043 +0.00(+0.00%)
Dec 03, 2015 2.240 2.250 2.200 2.220 51,780 -0.01(-0.45%)
Dec 02, 2015 2.220 2.250 2.145 2.230 179,586 +0.03(+1.36%)
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
//-->