Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Oct 30, 2015 2.280 2.290 2.200 2.260 109,476 -0.01(-0.44%)
Oct 29, 2015 2.280 2.300 2.200 2.270 184,013 -0.04(-1.73%)
Oct 28, 2015 2.310 2.350 2.257 2.310 94,905 -0.02(-0.86%)
Oct 27, 2015 2.350 2.350 2.270 2.330 96,661 +0.01(+0.43%)
Oct 26, 2015 2.290 2.350 2.280 2.320 212,481 +0.06(+2.65%)
Oct 23, 2015 2.160 2.270 2.150 2.260 143,866 +0.11(+5.12%)
Oct 22, 2015 2.220 2.220 2.030 2.150 394,434 -0.09(-4.02%)
Oct 21, 2015 2.310 2.320 2.200 2.240 143,482 -0.05(-2.18%)
Oct 20, 2015 2.370 2.370 2.280 2.290 121,997 -0.05(-2.14%)
Oct 19, 2015 2.350 2.350 2.260 2.340 204,928 +0.03(+1.30%)
Oct 16, 2015 2.150 2.330 2.130 2.310 661,602 +0.20(+9.48%)
Oct 15, 2015 2.090 2.140 2.030 2.110 267,767 +0.05(+2.43%)
Oct 14, 2015 2.110 2.110 2.045 2.060 100,170 -0.03(-1.44%)
Oct 13, 2015 2.070 2.170 2.030 2.090 234,637 +0.04(+1.95%)
Oct 12, 2015 2.040 2.070 2.000 2.050 62,936 +0.01(+0.49%)
Oct 09, 2015 2.020 2.050 2.000 2.040 63,308 +0.05(+2.51%)
Oct 08, 2015 2.000 2.050 1.960 1.990 86,509 -0.02(-1.00%)
Oct 07, 2015 1.970 2.030 1.940 2.010 73,116 +0.02(+1.01%)
Oct 06, 2015 2.010 2.010 1.920 1.990 100,044 -0.02(-1.00%)
Oct 05, 2015 2.000 2.020 1.960 2.010 78,952 +0.05(+2.55%)
Oct 02, 2015 1.920 1.970 1.860 1.960 120,879 +0.06(+3.16%)
Oct 01, 2015 1.900 1.940 1.830 1.900 115,953 +0.03(+1.60%)
Sep 30, 2015 1.840 1.910 1.840 1.870 118,723 +0.03(+1.63%)
Sep 29, 2015 1.930 1.930 1.830 1.840 300,250 -0.08(-4.17%)
Sep 28, 2015 2.020 2.020 1.900 1.920 248,559 -0.08(-4.00%)
Sep 25, 2015 2.050 2.090 1.970 2.000 264,226 -0.03(-1.48%)
Sep 24, 2015 2.060 2.090 1.950 2.030 164,594 -0.01(-0.49%)
Sep 23, 2015 2.080 2.090 1.980 2.040 190,506 -0.01(-0.49%)
Sep 22, 2015 2.000 2.070 1.960 2.050 324,781 +0.09(+4.59%)
Sep 21, 2015 1.930 2.120 1.910 1.960 695,619 +0.08(+4.26%)
Sep 18, 2015 1.740 1.880 1.720 1.880 252,595 +0.15(+8.67%)
Sep 17, 2015 1.742 1.760 1.720 1.730 32,252 +0.01(+0.58%)
Sep 16, 2015 1.740 1.770 1.710 1.720 89,129 -0.03(-1.71%)
Sep 15, 2015 1.720 1.780 1.720 1.750 51,343 +0.01(+0.57%)
Sep 14, 2015 1.730 1.740 1.700 1.740 98,986 +0.03(+1.75%)
Sep 11, 2015 1.720 1.730 1.690 1.710 295,625 -0.01(-0.58%)
Sep 10, 2015 1.700 1.730 1.680 1.720 204,773 +0.01(+0.58%)
Sep 09, 2015 1.700 1.750 1.680 1.710 156,685 +0.01(+0.59%)
Sep 08, 2015 1.750 1.770 1.680 1.700 152,513 -0.04(-2.30%)
Sep 04, 2015 1.660 1.740 1.740 1.740 59,800 +0.09(+5.45%)
Sep 03, 2015 1.680 1.700 1.650 1.650 50,458 -0.03(-1.79%)
Sep 02, 2015 1.660 1.710 1.620 1.680 76,288 +0.02(+1.20%)
Sep 01, 2015 1.670 1.710 1.600 1.660 148,778 -0.04(-2.35%)
Aug 31, 2015 1.750 1.790 1.680 1.700 161,638 -0.06(-3.41%)
Aug 28, 2015 1.760 1.780 1.720 1.760 98,980 +0.00(+0.00%)
Aug 27, 2015 1.660 1.760 1.640 1.760 218,605 +0.10(+6.02%)
Aug 26, 2015 1.670 1.670 1.530 1.660 227,503 +0.00(+0.00%)
Aug 25, 2015 1.680 1.680 1.570 1.660 105,755 +0.03(+1.84%)
Aug 24, 2015 1.550 1.660 1.530 1.630 258,153 -0.04(-2.40%)
Aug 21, 2015 1.650 1.670 1.490 1.670 300,340 +0.01(+0.60%)
Aug 20, 2015 1.660 1.690 1.650 1.660 204,887 -0.02(-1.19%)
Aug 19, 2015 1.680 1.700 1.670 1.680 93,499 -0.02(-1.18%)
Aug 18, 2015 1.700 1.740 1.680 1.700 47,515 -0.02(-1.16%)
Aug 17, 2015 1.700 1.720 1.660 1.720 81,518 +0.03(+1.78%)
Aug 14, 2015 1.690 1.720 1.660 1.690 59,816 -0.02(-1.17%)
Aug 13, 2015 1.680 1.740 1.667 1.710 105,982 +0.03(+1.79%)
Aug 12, 2015 1.700 1.750 1.680 1.680 91,106 -0.05(-2.89%)
Aug 11, 2015 1.740 1.763 1.702 1.730 82,247 -0.03(-1.70%)
Aug 10, 2015 1.780 1.800 1.720 1.760 76,715 +0.01(+0.57%)
Aug 07, 2015 1.680 1.780 1.650 1.750 145,611 +0.06(+3.55%)
Aug 06, 2015 1.700 1.749 1.670 1.690 232,138 -0.03(-1.74%)
Aug 05, 2015 1.660 1.750 1.660 1.720 139,959 +0.07(+4.24%)
Aug 04, 2015 1.680 1.740 1.650 1.650 36,502 -0.01(-0.60%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.