Arqule, Inc. (NQ: ARQL)
2.250 USD  +0.010 (+0.45%)
Streaming Delayed Price  /  Updated: 11:11 AM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 1.850 1.880 1.800 1.850 339,306 -0.03(-1.60%)
Feb 27, 2015 1.940 1.970 1.750 1.880 915,058 -0.09(-4.57%)
Feb 26, 2015 2.100 1.970 3,658,386 +0.32(+19.39%)
Feb 25, 2015 1.350 1.670 1.310 1.650 2,136,146 +0.30(+22.22%)
Feb 24, 2015 1.360 1.378 1.335 1.350 231,376 -0.01(-0.74%)
Feb 23, 2015 1.340 1.380 1.330 1.360 177,092 +0.01(+0.74%)
Feb 20, 2015 1.370 1.380 1.340 1.350 183,124 +0.00(+0.00%)
Feb 19, 2015 1.380 1.390 1.330 1.350 247,033 -0.03(-2.17%)
Feb 18, 2015 1.340 1.380 1.310 1.380 342,945 +0.05(+3.76%)
Feb 17, 2015 1.370 1.380 1.320 1.330 179,066 -0.02(-1.48%)
Feb 13, 2015 1.350 1.350 1.350 0 +0.04(+3.05%)
Feb 12, 2015 1.280 1.330 1.240 1.310 363,646 +0.03(+2.34%)
Feb 11, 2015 1.110 1.300 1.090 1.280 2,195,309 +0.16(+14.29%)
Feb 10, 2015 1.130 1.130 1.110 1.120 101,006 -0.01(-0.88%)
Feb 09, 2015 1.140 1.140 1.120 1.130 84,718 -0.01(-0.88%)
Feb 06, 2015 1.120 1.140 1.120 1.140 262,858 +0.03(+2.70%)
Feb 05, 2015 1.130 1.140 1.090 1.110 149,708 -0.01(-0.89%)
Feb 04, 2015 1.140 1.140 1.110 1.120 158,490 -0.01(-0.88%)
Feb 03, 2015 1.130 1.140 1.130 1.130 102,518 -0.01(-0.88%)
Feb 02, 2015 1.150 1.160 1.115 1.140 182,370 -0.02(-1.72%)
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%)
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
//-->