ARQULE (NQ: ARQL)
1.630 USD  -0.020 (-1.21%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.660 1.710 1.600 1.630 69,228 -0.02(-1.21%)
Apr 28, 2016 1.670 1.730 1.620 1.650 113,113 +0.00(+0.00%)
Apr 27, 2016 1.670 1.690 1.640 1.650 53,312 -0.02(-1.20%)
Apr 26, 2016 1.660 1.720 1.600 1.670 154,276 -0.06(-3.47%)
Apr 25, 2016 1.860 1.860 1.710 1.730 120,703 -0.11(-5.98%)
Apr 22, 2016 1.870 1.870 1.800 1.840 147,457 +0.00(+0.00%)
Apr 21, 2016 1.840 1.870 1.800 1.840 128,964 +0.02(+1.10%)
Apr 20, 2016 1.710 1.870 1.710 1.820 611,508 +0.12(+7.06%)
Apr 19, 2016 1.760 1.800 1.670 1.700 146,551 -0.09(-5.03%)
Apr 18, 2016 1.800 1.820 1.730 1.790 188,357 +0.00(+0.00%)
Apr 15, 2016 1.640 1.825 1.609 1.790 225,739 +0.15(+9.15%)
Apr 14, 2016 1.550 1.640 1.518 1.640 121,315 +0.10(+6.49%)
Apr 13, 2016 1.570 1.570 1.520 1.540 93,173 -0.01(-0.65%)
Apr 12, 2016 1.540 1.560 1.502 1.550 91,361 +0.02(+1.31%)
Apr 11, 2016 1.570 1.580 1.520 1.530 88,047 +0.00(+0.00%)
Apr 08, 2016 1.450 1.530 1.440 1.530 95,607 +0.09(+6.25%)
Apr 07, 2016 1.430 1.470 1.410 1.440 108,650 +0.01(+0.70%)
Apr 06, 2016 1.490 1.520 1.370 1.430 204,545 -0.07(-4.67%)
Apr 05, 2016 1.540 1.580 1.490 1.500 106,136 -0.03(-1.96%)
Apr 04, 2016 1.620 1.630 1.480 1.530 210,217 -0.09(-5.56%)
Apr 01, 2016 1.600 1.630 1.560 1.620 98,513 +0.02(+1.25%)
Mar 31, 2016 1.590 1.630 1.562 1.600 66,295 +0.02(+1.27%)
Mar 30, 2016 1.590 1.630 1.570 1.580 10,589 +0.00(+0.00%)
Mar 29, 2016 1.560 1.600 1.550 1.580 64,315 +0.02(+1.28%)
Mar 28, 2016 1.650 1.650 1.560 1.560 113,454 -0.07(-4.29%)
Mar 24, 2016 1.630 1.630 1.630 0 +0.06(+3.82%)
Mar 23, 2016 1.710 1.765 1.560 1.570 189,893 -0.16(-9.25%)
Mar 22, 2016 1.530 1.796 1.500 1.730 347,259 +0.20(+13.07%)
Mar 21, 2016 1.510 1.630 1.505 1.530 297,737 +0.04(+2.68%)
Mar 18, 2016 1.440 1.510 1.370 1.490 190,976 +0.06(+4.20%)
Mar 17, 2016 1.460 1.500 1.370 1.430 108,106 +0.00(+0.00%)
Mar 16, 2016 1.510 1.590 1.420 1.430 110,442 -0.08(-5.30%)
Mar 15, 2016 1.590 1.640 1.510 1.510 125,697 -0.10(-6.21%)
Mar 14, 2016 1.650 1.670 1.550 1.610 131,301 -0.05(-3.01%)
Mar 11, 2016 1.660 1.730 1.630 1.660 70,971 +0.00(+0.00%)
Mar 10, 2016 1.720 1.720 1.650 1.660 32,813 -0.04(-2.35%)
Mar 09, 2016 1.670 1.750 1.630 1.700 251,986 +0.03(+1.80%)
Mar 08, 2016 1.780 1.800 1.630 1.670 233,515 -0.09(-5.11%)
Mar 07, 2016 1.710 1.790 1.640 1.760 139,403 +0.04(+2.33%)
Mar 04, 2016 1.800 1.800 1.660 1.720 489,875 -0.06(-3.37%)
Mar 03, 2016 1.880 1.880 1.770 1.780 272,284 -0.11(-5.82%)
Mar 02, 2016 1.850 1.920 1.820 1.890 134,798 +0.02(+1.07%)
Mar 01, 2016 1.880 1.980 1.760 1.870 281,694 -0.02(-1.06%)
Feb 29, 2016 1.970 2.000 1.850 1.890 145,695 -0.09(-4.55%)
Feb 26, 2016 1.980 1.980 1.880 1.980 72,096 +0.03(+1.54%)
Feb 25, 2016 1.870 1.990 1.870 1.950 71,345 +0.09(+4.84%)
Feb 24, 2016 1.900 1.960 1.860 1.860 66,121 -0.04(-2.11%)
Feb 23, 2016 1.970 2.000 1.897 1.900 28,146 -0.07(-3.55%)
Feb 22, 2016 1.930 2.000 1.880 1.970 72,637 +0.07(+3.68%)
Feb 19, 2016 1.860 1.920 1.860 1.900 32,281 +0.05(+2.70%)
Feb 18, 2016 1.760 1.920 1.680 1.850 186,025 +0.13(+7.56%)
Feb 17, 2016 1.710 1.760 1.650 1.720 110,456 +0.03(+1.78%)
Feb 16, 2016 1.660 1.710 1.660 1.690 26,637 +0.04(+2.42%)
Feb 12, 2016 1.650 1.650 1.650 0 -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%)
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
//-->