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 31, 2017 1.210 1.220 1.170 1.190 92,823 -0.02(-1.65%)
May 30, 2017 1.200 1.240 1.150 1.210 54,209 -0.01(-0.82%)
May 26, 2017 1.170 1.240 1.140 1.220 71,931 +0.05(+4.27%)
May 25, 2017 1.170 1.200 1.130 1.170 98,610 -0.01(-0.85%)
May 24, 2017 1.210 1.230 1.170 1.180 189,812 -0.05(-4.07%)
May 23, 2017 1.260 1.260 1.160 1.230 134,085 +0.03(+2.50%)
May 22, 2017 1.280 1.280 1.160 1.200 405,295 -0.06(-4.76%)
May 19, 2017 1.230 1.320 1.210 1.260 526,388 +0.04(+3.28%)
May 18, 2017 1.030 1.440 1.020 1.220 2,238,986 +0.23(+23.02%)
May 17, 2017 0.9901 1.030 0.9901 0.9917 67,017 -0.02(-1.81%)
May 16, 2017 1.000 1.020 1.000 1.010 71,640 -0.01(-0.98%)
May 15, 2017 1.020 1.020 0.9900 1.020 215,424 +0.01(+0.99%)
May 12, 2017 0.9800 1.030 0.9605 1.010 69,448 +0.01(+1.00%)
May 11, 2017 1.000 1.010 0.9701 1.000 18,921 -0.01(-0.99%)
May 10, 2017 1.020 1.020 0.9601 1.010 37,002 +0.03(+3.06%)
May 09, 2017 1.023 1.023 0.9502 0.9800 91,182 +0.00(+0.00%)
May 08, 2017 1.030 1.030 0.9700 0.9800 60,843 -0.04(-3.92%)
May 05, 2017 0.9900 1.020 0.9500 1.020 42,798 +0.05(+5.15%)
May 04, 2017 0.9950 1.000 0.9600 0.9700 44,745 -0.02(-2.01%)
May 03, 2017 1.000 1.000 0.9400 0.9899 17,251 +0.01(+1.31%)
May 02, 2017 0.9600 1.000 0.9600 0.9771 15,778 +0.02(+1.78%)
May 01, 2017 0.9797 1.010 0.9169 0.9600 64,270 -0.03(-3.03%)
Apr 28, 2017 1.000 1.004 0.9799 0.9900 58,869 -0.01(-1.00%)
Apr 27, 2017 1.000 1.030 1.000 1.000 32,806 -0.01(-0.99%)
Apr 26, 2017 1.020 1.030 0.9900 1.010 86,126 -0.01(-0.98%)
Apr 25, 2017 1.030 1.030 0.9595 1.020 66,881 +0.03(+3.03%)
Apr 24, 2017 0.9900 1.040 0.9550 0.9900 44,300 -0.01(-1.00%)
Apr 21, 2017 1.030 1.030 1.000 1.000 13,536 -0.01(-0.99%)
Apr 20, 2017 1.000 1.030 0.9501 1.010 18,977 +0.01(+1.00%)
Apr 19, 2017 0.9600 1.060 0.9500 1.000 48,427 +0.04(+4.17%)
Apr 18, 2017 1.030 1.045 0.9600 0.9600 147,752 -0.09(-8.57%)
Apr 17, 2017 1.047 1.100 1.020 1.050 78,291 -0.04(-3.67%)
Apr 13, 2017 1.030 1.090 1.030 1.090 38,805 +0.01(+0.93%)
Apr 12, 2017 1.130 1.130 1.040 1.080 133,431 -0.02(-1.82%)
Apr 11, 2017 1.030 1.120 1.020 1.100 453,392 +0.09(+8.91%)
Apr 10, 2017 0.9418 1.020 0.9418 1.010 109,941 +0.05(+5.22%)
Apr 07, 2017 0.9811 0.9900 0.9500 0.9599 190,298 -0.03(-3.04%)
Apr 06, 2017 0.9333 1.000 0.9333 0.9900 103,844 +0.05(+5.32%)
Apr 05, 2017 0.9464 1.000 0.9225 0.9400 225,258 -0.01(-1.05%)
Apr 04, 2017 1.000 1.000 0.9300 0.9500 583,566 -0.06(-5.94%)
Apr 03, 2017 1.050 1.050 1.000 1.010 203,653 -0.05(-4.72%)
Mar 31, 2017 1.050 1.080 1.040 1.060 29,447 -0.01(-0.93%)
Mar 30, 2017 1.090 1.090 1.030 1.070 87,986 -0.02(-1.83%)
Mar 29, 2017 1.050 1.100 1.050 1.090 181,653 +0.04(+3.81%)
Mar 28, 2017 1.100 1.100 1.050 1.050 186,990 -0.05(-4.55%)
Mar 27, 2017 1.000 1.160 0.9810 1.100 894,956 -0.04(-3.51%)
Mar 24, 2017 1.190 1.190 1.130 1.140 383,391 -0.05(-4.20%)
Mar 23, 2017 1.190 1.200 1.180 1.190 125,632 +0.01(+0.85%)
Mar 22, 2017 1.170 1.190 1.170 1.180 84,647 +0.00(+0.00%)
Mar 21, 2017 1.190 1.210 1.170 1.180 184,590 -0.04(-3.28%)
Mar 20, 2017 1.220 1.220 1.200 1.220 49,322 +0.00(+0.00%)
Mar 17, 2017 1.220 1.240 1.200 1.220 69,444 +0.00(+0.00%)
Mar 16, 2017 1.210 1.230 1.210 1.220 32,152 +0.00(+0.00%)
Mar 15, 2017 1.220 1.240 1.191 1.220 114,638 +0.01(+0.83%)
Mar 14, 2017 1.210 1.220 1.190 1.210 103,268 -0.01(-0.82%)
Mar 13, 2017 1.200 1.240 1.200 1.220 36,208 +0.01(+0.83%)
Mar 10, 2017 1.230 1.300 1.210 1.210 95,477 -0.04(-3.20%)
Mar 09, 2017 1.250 1.270 1.235 1.250 53,324 +0.01(+0.81%)
Mar 08, 2017 1.210 1.300 1.200 1.240 145,020 +0.03(+2.48%)
Mar 07, 2017 1.200 1.250 1.200 1.210 154,283 -0.03(-2.42%)
Mar 06, 2017 1.250 1.270 1.200 1.240 186,136 -0.02(-1.59%)
Mar 03, 2017 1.270 1.300 1.250 1.260 67,499 -0.03(-2.33%)
Mar 02, 2017 1.310 1.310 1.250 1.290 129,770 -0.01(-0.77%)
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.