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 (%)
May 30, 2008 4.110 4.350 4.110 4.280 627,208 +0.17(+4.14%)
May 29, 2008 3.910 4.160 3.880 4.110 462,543 +0.17(+4.31%)
May 28, 2008 4.010 4.080 3.740 3.940 282,274 -0.05(-1.25%)
May 27, 2008 3.990 4.090 3.880 3.990 226,907 +0.01(+0.25%)
May 26, 2008 4.020 4.160 3.830 3.980 131,124 +0.00(+0.00%)
May 23, 2008 4.020 4.160 3.830 3.980 131,124 -0.07(-1.73%)
May 22, 2008 3.910 4.180 3.860 4.050 163,837 +0.15(+3.85%)
May 21, 2008 3.940 4.050 3.800 3.900 218,531 -0.05(-1.27%)
May 20, 2008 3.950 4.190 3.870 3.950 380,013 -0.04(-1.00%)
May 19, 2008 3.960 4.290 3.910 3.990 332,775 -0.01(-0.25%)
May 16, 2008 4.150 4.290 3.960 4.000 323,710 -0.10(-2.44%)
May 15, 2008 4.140 4.550 4.010 4.100 534,466 -0.05(-1.20%)
May 14, 2008 4.240 4.310 4.080 4.150 256,856 -0.10(-2.35%)
May 13, 2008 4.130 4.310 3.900 4.250 426,345 +0.13(+3.16%)
May 12, 2008 3.940 4.220 3.940 4.120 790,965 +0.20(+5.10%)
May 09, 2008 3.760 3.940 3.720 3.920 153,205 +0.08(+2.08%)
May 08, 2008 3.730 3.860 3.650 3.840 398,951 +0.12(+3.23%)
May 07, 2008 3.830 3.840 3.680 3.720 317,793 -0.12(-3.12%)
May 06, 2008 3.800 3.950 3.770 3.840 107,504 +0.01(+0.26%)
May 05, 2008 4.000 4.000 3.770 3.830 216,462 -0.13(-3.28%)
May 02, 2008 3.720 4.000 3.720 3.960 203,733 +0.02(+0.51%)
May 01, 2008 3.860 3.980 3.750 3.940 212,145 +0.09(+2.34%)
Apr 30, 2008 3.770 3.850 3.750 3.850 285,311 +0.08(+2.12%)
Apr 29, 2008 3.870 3.870 3.670 3.770 196,215 -0.10(-2.58%)
Apr 28, 2008 3.840 4.000 3.670 3.870 224,422 +0.01(+0.26%)
Apr 25, 2008 3.990 4.020 3.700 3.860 182,616 -0.14(-3.50%)
Apr 24, 2008 3.700 4.140 3.680 4.000 329,053 +0.30(+8.11%)
Apr 23, 2008 3.550 3.720 3.480 3.700 545,498 +0.17(+4.82%)
Apr 22, 2008 3.700 3.720 3.490 3.530 154,859 -0.20(-5.36%)
Apr 21, 2008 3.770 3.770 3.720 3.730 165,411 -0.02(-0.53%)
Apr 18, 2008 3.880 3.910 3.730 3.750 254,851 -0.05(-1.32%)
Apr 17, 2008 3.890 4.090 3.780 3.800 344,458 -0.09(-2.31%)
Apr 16, 2008 3.990 4.090 3.870 3.890 232,212 -0.05(-1.27%)
Apr 15, 2008 3.880 4.020 3.880 3.940 300,396 +0.10(+2.60%)
Apr 14, 2008 3.890 3.950 3.770 3.840 170,903 -0.02(-0.52%)
Apr 11, 2008 3.840 3.930 3.800 3.860 161,251 -0.02(-0.52%)
Apr 10, 2008 3.750 4.140 3.730 3.880 855,643 -0.26(-6.28%)
Apr 09, 2008 4.260 4.270 4.080 4.140 132,911 -0.12(-2.82%)
Apr 08, 2008 4.170 4.410 4.100 4.260 86,064 +0.06(+1.43%)
Apr 07, 2008 4.260 4.390 4.170 4.200 147,753 -0.10(-2.33%)
Apr 04, 2008 4.330 4.420 4.170 4.300 171,299 -0.01(-0.23%)
Apr 03, 2008 4.450 4.490 4.260 4.310 166,612 -0.15(-3.36%)
Apr 02, 2008 4.370 4.480 4.290 4.460 541,582 +0.08(+1.83%)
Apr 01, 2008 4.290 4.450 4.280 4.380 331,784 +0.10(+2.34%)
Mar 31, 2008 4.370 4.470 4.260 4.280 280,283 -0.07(-1.61%)
Mar 28, 2008 4.390 4.430 4.275 4.350 281,234 -0.02(-0.46%)
Mar 27, 2008 4.260 4.480 4.240 4.370 422,881 +0.13(+3.07%)
Mar 26, 2008 4.110 4.400 4.070 4.240 409,230 +0.09(+2.17%)
Mar 25, 2008 4.290 4.800 4.060 4.150 404,416 -0.06(-1.43%)
Mar 24, 2008 4.040 4.490 4.040 4.210 411,557 +0.17(+4.21%)
Mar 21, 2008 4.760 4.760 3.930 4.040 836,998 +0.00(+0.00%)
Mar 20, 2008 4.760 4.760 3.930 4.040 836,998 +0.11(+2.80%)
Mar 19, 2008 3.790 4.020 3.790 3.930 309,410 +0.12(+3.15%)
Mar 18, 2008 4.010 4.270 3.630 3.810 509,277 -0.04(-1.04%)
Mar 17, 2008 3.800 4.000 3.690 3.850 288,152 +0.01(+0.26%)
Mar 14, 2008 4.150 4.160 3.770 3.840 346,112 -0.27(-6.57%)
Mar 13, 2008 3.910 4.130 3.790 4.110 263,973 +0.15(+3.79%)
Mar 12, 2008 3.970 4.230 3.690 3.960 250,065 +0.04(+1.02%)
Mar 11, 2008 3.950 4.140 3.530 3.920 830,292 +0.08(+2.08%)
Mar 10, 2008 4.330 4.360 3.780 3.840 3,605,038 -0.48(-11.11%)
Mar 07, 2008 4.210 4.350 4.140 4.320 156,716 +0.06(+1.41%)
Mar 06, 2008 4.410 4.470 4.250 4.260 175,922 -0.17(-3.84%)
Mar 05, 2008 4.620 4.620 4.350 4.430 151,568 -0.16(-3.49%)
Mar 04, 2008 4.370 4.670 4.300 4.590 211,534 +0.18(+4.08%)
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.