Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jun 28, 2013 2.390 2.390 2.290 2.320 602,545 -0.08(-3.33%)
Jun 27, 2013 2.340 2.400 2.330 2.400 0 +0.07(+3.00%)
Jun 26, 2013 2.440 2.470 2.330 2.330 0 -0.11(-4.51%)
Jun 25, 2013 2.400 2.450 2.330 2.440 0 +0.07(+2.95%)
Jun 24, 2013 2.470 2.470 2.350 2.370 0 -0.13(-5.20%)
Jun 21, 2013 2.370 2.510 2.360 2.500 803,066 +0.15(+6.38%)
Jun 20, 2013 2.340 2.380 2.320 2.350 0 -0.01(-0.42%)
Jun 19, 2013 2.440 2.440 2.360 2.360 0 -0.07(-2.88%)
Jun 18, 2013 2.360 2.430 2.350 2.430 0 +0.06(+2.53%)
Jun 17, 2013 2.390 2.420 2.340 2.370 0 +0.01(+0.42%)
Jun 14, 2013 2.380 2.420 2.340 2.360 0 -0.01(-0.42%)
Jun 13, 2013 2.340 2.400 2.300 2.370 392,119 +0.01(+0.42%)
Jun 12, 2013 2.480 2.490 2.350 2.360 286,970 -0.09(-3.67%)
Jun 11, 2013 2.370 2.470 2.340 2.450 174,465 +0.06(+2.51%)
Jun 10, 2013 2.390 2.410 2.350 2.390 0 +0.04(+1.70%)
Jun 07, 2013 2.370 2.400 2.320 2.350 0 -0.01(-0.42%)
Jun 06, 2013 2.360 2.400 2.310 2.360 626,754 +0.01(+0.43%)
Jun 05, 2013 2.420 2.430 2.330 2.350 0 -0.08(-3.29%)
Jun 04, 2013 2.550 2.550 2.411 2.430 0 -0.13(-5.08%)
Jun 03, 2013 2.730 2.860 2.540 2.560 392,016 -0.15(-5.54%)
May 31, 2013 2.700 2.740 2.660 2.710 132,729 -0.02(-0.73%)
May 30, 2013 2.740 2.810 2.710 2.730 239,627 +0.00(+0.00%)
May 29, 2013 2.810 2.810 2.700 2.730 206,812 -0.10(-3.53%)
May 28, 2013 2.790 2.890 2.779 2.830 342,417 +0.10(+3.66%)
May 24, 2013 2.770 2.770 2.700 2.730 0 -0.02(-0.73%)
May 23, 2013 2.670 2.810 2.650 2.750 0 +0.04(+1.48%)
May 22, 2013 2.780 2.830 2.680 2.710 0 -0.07(-2.52%)
May 21, 2013 2.780 2.785 2.760 2.780 0 +0.00(+0.00%)
May 20, 2013 2.800 2.860 2.760 2.780 0 -0.02(-0.71%)
May 17, 2013 2.810 2.810 2.770 2.800 0 +0.02(+0.72%)
May 16, 2013 2.840 2.870 2.770 2.780 179,083 -0.06(-2.11%)
May 15, 2013 2.940 2.940 2.800 2.840 0 -0.06(-2.07%)
May 13, 2013 2.910 2.990 2.820 2.900 0 -0.02(-0.68%)
May 10, 2013 2.770 2.930 2.715 2.920 0 +0.16(+5.80%)
May 09, 2013 2.830 2.850 2.640 2.760 0 -0.06(-2.13%)
May 08, 2013 3.010 3.050 2.790 2.820 0 +0.00(+0.00%)
May 07, 2013 2.830 2.850 2.770 2.820 0 -0.01(-0.35%)
May 06, 2013 2.860 3.000 2.790 2.830 0 -0.04(-1.39%)
May 03, 2013 2.910 2.960 2.865 2.870 0 +0.02(+0.70%)
May 02, 2013 2.830 2.950 2.820 2.850 0 +0.05(+1.79%)
May 01, 2013 2.960 2.970 2.800 2.800 421,616 -0.15(-5.08%)
Apr 30, 2013 3.060 3.070 2.950 2.950 0 -0.12(-3.91%)
Apr 29, 2013 3.020 3.100 3.000 3.070 224,012 +0.05(+1.66%)
Apr 26, 2013 3.030 3.080 3.010 3.020 208,949 -0.06(-1.95%)
Apr 25, 2013 3.000 3.100 2.850 3.080 306,605 +0.08(+2.67%)
Apr 24, 2013 3.040 3.040 2.930 3.000 162,130 -0.05(-1.64%)
Apr 23, 2013 2.960 3.050 2.840 3.050 454,023 +0.13(+4.45%)
Apr 22, 2013 2.980 3.020 2.880 2.920 225,507 -0.06(-2.01%)
Apr 19, 2013 2.960 2.990 2.900 2.980 419,469 +0.01(+0.34%)
Apr 18, 2013 2.870 2.990 2.860 2.970 593,483 +0.13(+4.58%)
Apr 17, 2013 2.750 2.850 2.750 2.840 397,688 +0.08(+2.90%)
Apr 16, 2013 2.750 2.770 2.710 2.760 170,951 +0.04(+1.47%)
Apr 15, 2013 2.810 2.820 2.720 2.720 432,691 -0.11(-3.89%)
Apr 12, 2013 2.850 2.870 2.760 2.830 181,705 -0.04(-1.39%)
Apr 11, 2013 2.810 2.890 2.780 2.870 281,083 +0.05(+1.77%)
Apr 10, 2013 2.750 2.820 2.750 2.820 232,278 +0.07(+2.55%)
Apr 09, 2013 2.750 2.790 2.700 2.750 785,916 -0.02(-0.72%)
Apr 08, 2013 2.750 2.770 2.720 2.770 384,689 +0.02(+0.73%)
Apr 05, 2013 2.700 2.770 2.700 2.750 805,328 -0.02(-0.72%)
Apr 04, 2013 2.760 2.770 2.700 2.770 266,023 +0.02(+0.73%)
Apr 03, 2013 2.680 2.775 2.670 2.750 559,913 +0.09(+3.38%)
Apr 02, 2013 2.670 2.680 2.630 2.660 325,571 +0.02(+0.76%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.