Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arqule Inc (NQ: ARQL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 4.290 4.600 4.250 4.280 280,000 +0.03(+0.71%)
May 29, 2003 4.010 4.640 4.000 4.250 523,100 +0.25(+6.28%)
May 28, 2003 3.970 4.030 3.870 3.999 103,800 +0.03(+0.73%)
May 27, 2003 3.740 4.130 3.740 3.970 117,000 +0.22(+5.87%)
May 23, 2003 4.100 4.200 3.660 3.750 129,400 -0.37(-8.98%)
May 22, 2003 3.660 4.200 3.580 4.120 167,600 +0.46(+12.60%)
May 21, 2003 3.580 3.790 3.530 3.659 75,500 -0.04(-1.11%)
May 20, 2003 3.760 3.950 3.470 3.700 110,800 -0.06(-1.60%)
May 19, 2003 3.940 4.110 3.730 3.760 108,500 -0.16(-4.08%)
May 16, 2003 3.940 4.170 3.850 3.920 226,700 -0.20(-4.85%)
May 15, 2003 3.840 4.150 3.840 4.120 209,400 +0.27(+7.01%)
May 14, 2003 3.830 3.930 3.740 3.850 102,000 +0.11(+2.94%)
May 13, 2003 3.760 3.760 3.570 3.740 88,100 +0.03(+0.67%)
May 12, 2003 3.760 3.760 3.575 3.715 195,200 +0.01(+0.41%)
May 09, 2003 3.750 3.760 3.570 3.700 153,200 -0.06(-1.60%)
May 08, 2003 3.870 3.870 3.650 3.760 72,900 -0.11(-2.84%)
May 07, 2003 3.800 3.890 3.760 3.870 86,400 +0.08(+2.11%)
May 06, 2003 3.730 3.850 3.500 3.790 215,800 +0.08(+2.16%)
May 05, 2003 3.800 3.900 3.500 3.710 163,800 -0.09(-2.37%)
May 02, 2003 3.840 3.960 3.750 3.800 89,000 -0.14(-3.55%)
Apr 30, 2003 3.940 3.980 3.630 3.940 165,100 +0.01(+0.25%)
Apr 29, 2003 4.020 4.340 3.820 3.930 281,000 -0.09(-2.24%)
Apr 28, 2003 3.900 4.060 3.890 4.020 162,000 +0.21(+5.51%)
Apr 25, 2003 3.920 3.920 3.700 3.810 105,700 +0.15(+4.10%)
Apr 24, 2003 3.550 3.890 3.550 3.660 207,200 +0.11(+3.10%)
Apr 23, 2003 3.280 3.600 3.000 3.550 209,200 +0.27(+8.23%)
Apr 22, 2003 3.250 3.390 3.250 3.280 97,100 +0.03(+0.92%)
Apr 21, 2003 3.450 3.580 3.220 3.250 99,600 -0.15(-4.41%)
Apr 17, 2003 3.440 3.650 3.350 3.400 413,800 +0.09(+2.72%)
Apr 16, 2003 2.930 3.340 2.930 3.310 383,600 +0.53(+19.06%)
Apr 15, 2003 2.600 2.790 2.600 2.780 65,800 +0.15(+5.70%)
Apr 14, 2003 2.430 2.680 2.430 2.630 35,000 +0.04(+1.54%)
Apr 11, 2003 2.590 2.770 2.580 2.590 51,100 +0.01(+0.39%)
Apr 10, 2003 2.610 2.790 2.510 2.580 74,000 -0.07(-2.64%)
Apr 09, 2003 2.810 2.840 2.650 2.650 72,300 -0.13(-4.68%)
Apr 08, 2003 2.730 2.790 2.660 2.780 75,800 +0.05(+1.83%)
Apr 07, 2003 2.850 2.990 2.720 2.730 109,200 -0.05(-1.83%)
Apr 04, 2003 2.960 2.990 2.760 2.781 220,000 -0.18(-6.05%)
Apr 03, 2003 2.620 3.000 2.500 2.960 282,200 +0.35(+13.41%)
Apr 02, 2003 2.480 2.620 2.420 2.610 229,700 +0.19(+7.85%)
Apr 01, 2003 2.400 2.420 2.220 2.420 133,800 +0.01(+0.41%)
Mar 31, 2003 2.490 2.500 2.320 2.410 92,726 -0.09(-3.60%)
Mar 28, 2003 2.590 2.590 2.470 2.500 56,463 -0.06(-2.34%)
Mar 27, 2003 2.620 2.620 2.490 2.560 45,532 -0.02(-0.78%)
Mar 26, 2003 2.540 2.680 2.480 2.580 89,400 +0.06(+2.38%)
Mar 25, 2003 2.440 2.750 2.360 2.520 199,834 +0.11(+4.56%)
Mar 24, 2003 2.220 2.450 2.050 2.410 207,931 +0.21(+9.55%)
Mar 21, 2003 2.140 2.290 2.080 2.200 235,701 +0.04(+1.85%)
Mar 20, 2003 2.350 2.350 2.120 2.160 173,162 -0.21(-8.86%)
Mar 19, 2003 2.340 2.480 2.300 2.370 72,300 +0.05(+2.16%)
Mar 18, 2003 2.350 2.360 2.180 2.320 138,437 +0.19(+8.92%)
Mar 17, 2003 2.030 2.180 2.030 2.130 68,000 +0.05(+2.40%)
Mar 14, 2003 2.200 2.200 2.050 2.080 39,300 -0.11(-5.02%)
Mar 13, 2003 2.070 2.200 2.010 2.190 73,800 +0.12(+5.80%)
Mar 12, 2003 2.090 2.090 2.000 2.070 80,600 -0.03(-1.43%)
Mar 11, 2003 2.050 2.100 1.930 2.100 79,800 +0.06(+2.94%)
Mar 10, 2003 1.960 2.090 1.920 2.040 175,400 -0.09(-4.23%)
Mar 07, 2003 2.120 2.200 2.030 2.130 90,500 -0.15(-6.58%)
Mar 06, 2003 2.180 2.290 2.060 2.280 62,400 +0.11(+5.07%)
Mar 05, 2003 2.010 2.320 1.970 2.170 88,300 -0.17(-7.26%)
Mar 04, 2003 2.360 2.360 2.180 2.340 79,800 +0.01(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.