Arqule, Inc. (NQ: ARQL)
1.320 USD  +0.030 (+2.33%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 1.290 1.320 1.280 1.320 110,548 +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%)
Jul 01, 2014 1.530 1.560 1.500 1.540 508,541 -0.01(-0.65%)
Jun 30, 2014 1.470 1.550 1.450 1.550 937,435 +0.09(+6.16%)
Jun 27, 2014 1.410 1.470 1.410 1.460 8,793,146 +0.04(+2.82%)
Jun 26, 2014 1.410 1.440 1.410 1.420 384,976 +0.01(+0.71%)
Jun 25, 2014 1.410 1.440 1.410 1.410 537,234 -0.02(-1.40%)
Jun 24, 2014 1.470 1.490 1.410 1.430 590,333 -0.03(-2.05%)
Jun 23, 2014 1.530 1.540 1.450 1.460 538,744 -0.06(-3.95%)
Jun 20, 2014 1.510 1.600 1.480 1.520 1,173,946 +0.03(+2.01%)
Jun 19, 2014 1.440 1.540 1.440 1.490 925,247 +0.05(+3.47%)
Jun 18, 2014 1.440 1.460 1.440 1.440 144,002 +0.00(+0.00%)
Jun 17, 2014 1.420 1.460 1.420 1.440 306,336 +0.02(+1.41%)
Jun 16, 2014 1.450 1.470 1.420 1.420 255,639 -0.04(-2.74%)
Jun 13, 2014 1.430 1.480 1.410 1.460 567,391 +0.04(+3.18%)
Jun 12, 2014 1.430 1.440 1.400 1.415 400,155 -0.01(-1.05%)
Jun 11, 2014 1.450 1.480 1.420 1.430 416,576 -0.02(-1.38%)
Jun 10, 2014 1.420 1.510 1.400 1.450 1,100,575 +0.05(+3.57%)
Jun 06, 2014 1.420 1.420 1.390 1.400 460,436 +0.00(+0.00%)
Jun 05, 2014 1.400 1.420 1.380 1.400 296,302 +0.01(+0.72%)
Jun 04, 2014 1.390 1.420 1.377 1.390 553,310 +0.00(+0.00%)
Jun 03, 2014 1.390 1.410 1.370 1.390 641,316 +0.00(+0.00%)
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
//-->