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 28, 2010 5.960 6.180 5.881 6.110 556,096 +0.15(+2.52%)
May 27, 2010 5.930 6.050 5.860 5.960 517,145 +0.18(+3.11%)
May 26, 2010 5.820 6.100 5.750 5.780 421,803 +0.03(+0.52%)
May 25, 2010 5.590 5.840 5.360 5.750 693,371 -0.11(-1.88%)
May 24, 2010 5.770 6.020 5.770 5.860 370,005 +0.09(+1.56%)
May 21, 2010 5.490 6.010 5.400 5.770 560,151 +0.12(+2.12%)
May 20, 2010 5.580 5.750 5.510 5.650 681,834 -0.17(-2.92%)
May 19, 2010 6.060 6.110 5.770 5.820 392,272 -0.28(-4.59%)
May 18, 2010 6.220 6.300 6.090 6.100 566,898 -0.02(-0.33%)
May 17, 2010 5.900 6.150 5.750 6.120 369,928 +0.25(+4.26%)
May 14, 2010 6.120 6.220 5.760 5.870 396,552 -0.27(-4.40%)
May 13, 2010 6.080 6.230 5.920 6.140 497,717 +0.07(+1.15%)
May 12, 2010 5.680 6.110 5.610 6.070 458,552 +0.42(+7.43%)
May 11, 2010 5.650 5.770 5.420 5.650 249,654 +0.08(+1.35%)
May 10, 2010 5.560 5.780 5.460 5.575 417,177 +0.33(+6.19%)
May 07, 2010 5.620 5.760 5.160 5.250 714,335 -0.37(-6.58%)
May 06, 2010 6.180 6.360 4.500 5.620 1,341,551 -0.63(-10.08%)
May 05, 2010 6.230 6.330 6.010 6.250 734,616 +0.05(+0.81%)
May 04, 2010 6.510 6.510 6.190 6.200 500,325 -0.39(-5.92%)
May 03, 2010 6.380 6.690 6.322 6.590 417,663 +0.22(+3.45%)
Apr 30, 2010 6.730 6.780 6.370 6.370 444,587 -0.38(-5.63%)
Apr 29, 2010 6.490 6.760 6.430 6.750 397,598 +0.26(+4.01%)
Apr 28, 2010 6.380 6.718 6.380 6.490 316,644 +0.12(+1.88%)
Apr 27, 2010 6.580 6.650 6.320 6.370 555,535 -0.27(-4.07%)
Apr 26, 2010 6.710 6.850 6.610 6.640 723,428 -0.03(-0.45%)
Apr 23, 2010 6.210 6.780 6.210 6.670 832,490 +0.46(+7.41%)
Apr 22, 2010 6.020 6.240 5.940 6.210 286,640 +0.15(+2.48%)
Apr 21, 2010 6.210 6.260 6.020 6.060 283,548 -0.16(-2.57%)
Apr 20, 2010 6.130 6.230 6.050 6.220 293,156 +0.10(+1.63%)
Apr 19, 2010 6.160 6.270 6.080 6.120 585,088 -0.06(-0.97%)
Apr 16, 2010 6.220 6.290 6.160 6.180 553,808 -0.04(-0.64%)
Apr 15, 2010 6.340 6.340 6.190 6.220 470,213 -0.13(-2.05%)
Apr 14, 2010 6.290 6.360 6.240 6.350 380,943 +0.07(+1.11%)
Apr 13, 2010 6.300 6.350 6.220 6.280 442,006 -0.06(-0.95%)
Apr 12, 2010 6.200 6.360 6.170 6.340 598,611 +0.00(+0.00%)
Apr 09, 2010 6.460 6.470 6.210 6.340 733,268 -0.10(-1.55%)
Apr 08, 2010 6.430 6.500 6.200 6.440 1,217,160 +0.00(+0.00%)
Apr 07, 2010 6.310 6.490 6.130 6.440 1,257,357 +0.10(+1.58%)
Apr 06, 2010 6.090 6.450 6.070 6.340 1,786,722 +0.20(+3.26%)
Apr 05, 2010 5.890 6.350 5.850 6.140 3,966,435 +0.35(+6.04%)
Apr 01, 2010 5.710 5.790 5.790 5.790 5,260,000 +0.07(+1.22%)
Mar 31, 2010 6.040 7.490 5.710 5.720 47,239,464 +2.22(+63.43%)
Mar 30, 2010 3.320 3.520 3.320 3.500 125,100 +0.19(+5.74%)
Mar 29, 2010 3.430 3.430 3.280 3.310 98,088 -0.10(-2.93%)
Mar 26, 2010 3.490 3.650 3.400 3.410 52,530 -0.06(-1.73%)
Mar 25, 2010 3.600 3.700 3.440 3.470 177,150 -0.10(-2.80%)
Mar 24, 2010 3.640 3.800 3.560 3.570 72,813 -0.10(-2.72%)
Mar 23, 2010 3.520 3.690 3.390 3.670 323,737 +0.16(+4.56%)
Mar 22, 2010 3.340 3.520 3.330 3.510 123,175 +0.15(+4.46%)
Mar 19, 2010 3.720 3.720 3.250 3.360 438,282 -0.34(-9.19%)
Mar 18, 2010 3.710 3.710 3.620 3.700 31,151 -0.03(-0.80%)
Mar 17, 2010 3.650 3.760 3.650 3.730 103,946 +0.13(+3.61%)
Mar 16, 2010 3.570 3.640 3.470 3.600 99,370 +0.06(+1.69%)
Mar 15, 2010 3.530 3.800 3.510 3.540 156,271 -0.18(-4.84%)
Mar 12, 2010 3.770 3.770 3.680 3.720 72,601 -0.02(-0.53%)
Mar 11, 2010 3.490 3.800 3.490 3.740 264,206 +0.21(+5.95%)
Mar 10, 2010 3.500 3.590 3.490 3.530 130,895 +0.02(+0.57%)
Mar 09, 2010 3.540 3.540 3.460 3.510 72,743 +0.00(+0.00%)
Mar 08, 2010 3.560 3.590 3.500 3.510 47,896 -0.04(-1.13%)
Mar 05, 2010 3.550 3.590 3.480 3.550 124,912 +0.02(+0.57%)
Mar 04, 2010 3.490 3.540 3.450 3.530 46,894 +0.06(+1.73%)
Mar 03, 2010 3.520 3.600 3.370 3.470 157,402 -0.04(-1.14%)
Mar 02, 2010 3.420 3.550 3.360 3.510 223,268 +0.11(+3.24%)
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.