ARQL

Historical Stock Prices

$1.71
*  
0.08
4.91%
Get ARQL Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ARQL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 1.62 1.74 1.62 1.71 143,689
07/30/2015 1.7 1.7499 1.6 1.63 327,754
07/29/2015 1.72 1.76 1.65 1.7 141,825
07/28/2015 1.75 1.77 1.7 1.71 57,152
07/27/2015 1.8 1.8 1.69 1.76 154,794
07/24/2015 1.79 1.85 1.76 1.81 121,427
07/23/2015 1.84 1.84 1.76 1.81 130,240
07/22/2015 1.82 1.85 1.77 1.82 153,069
07/21/2015 1.85 1.85 1.74 1.84 155,693
07/20/2015 1.75 1.84 1.7 1.83 234,380
07/17/2015 1.63 1.75 1.62 1.73 142,930
07/16/2015 1.59 1.68 1.54 1.61 224,368
07/15/2015 1.6 1.63 1.42 1.59 158,503
07/14/2015 1.59 1.61 1.57 1.58 81,121
07/13/2015 1.55 1.62 1.53 1.61 96,796
07/10/2015 1.54 1.63 1.53 1.55 65,404
07/09/2015 1.56 1.59 1.5306 1.54 181,631
07/08/2015 1.6 1.6099 1.54 1.55 115,741
07/07/2015 1.602 1.62 1.54 1.62 58,762
07/06/2015 1.62 1.6468 1.57 1.63 61,436
07/02/2015 1.57 1.62 1.54 1.62 190,114
07/01/2015 1.61 1.63 1.54 1.56 118,171
06/30/2015 1.52 1.6 1.5 1.6 180,809
06/29/2015 1.71 1.71 1.52 1.53 372,763
06/26/2015 1.75 1.75 1.71 1.71 164,602
06/25/2015 1.799 1.88 1.73 1.74 84,012
06/24/2015 1.85 1.85 1.77 1.79 108,058
06/23/2015 1.84 1.89 1.8 1.84 96,245
06/22/2015 1.75 1.83 1.74 1.83 118,704
06/19/2015 1.74 1.75 1.7 1.74 148,760
06/18/2015 1.71 1.75 1.71 1.72 74,418
06/17/2015 1.68 1.75 1.68 1.72 78,470
06/16/2015 1.72 1.77 1.7 1.7 100,816
06/15/2015 1.74 1.79 1.68 1.73 207,427
06/12/2015 1.75 1.79 1.73 1.76 77,917
06/11/2015 1.77 1.8 1.74 1.75 93,394
06/10/2015 1.76 1.85 1.74 1.78 310,386
06/09/2015 1.79 1.79 1.75 1.78 145,895
06/08/2015 1.83 1.85 1.74 1.8 112,170
06/05/2015 1.84 1.88 1.73 1.83 318,214
06/04/2015 1.91 1.96 1.83 1.83 185,071
06/03/2015 1.81 2.02 1.81 1.9 409,340
06/02/2015 1.8 1.87 1.8 1.82 109,297
06/01/2015 1.82 1.84 1.75 1.8 283,376
05/29/2015 1.77 1.819 1.761 1.81 150,862
05/28/2015 1.78 1.84 1.78 1.8 118,564
05/27/2015 1.77 1.82 1.75 1.77 133,741
05/26/2015 1.82 1.84 1.75 1.8 494,059
05/22/2015 1.89 1.89 1.79 1.81 182,359
05/21/2015 1.85 1.9 1.8 1.875 257,271
05/20/2015 1.85 1.86 1.75 1.86 161,669
05/19/2015 1.84 1.88 1.83 1.86 162,238
05/18/2015 1.88 1.89 1.78 1.85 145,678
05/15/2015 1.77 1.87 1.77 1.87 458,398
05/14/2015 1.88 1.8999 1.81 1.81 111,029
05/13/2015 1.82 1.87 1.78 1.83 150,654
05/12/2015 1.82 1.83 1.76 1.81 154,910
05/11/2015 1.86 1.86 1.78 1.8 210,952
05/08/2015 1.86 1.86 1.81 1.85 140,699
05/07/2015 1.85 1.89 1.805 1.86 167,583
05/06/2015 2.05 2.05 1.8 1.81 357,118
05/05/2015 2.1 2.1299 1.9303 2.01 362,904
05/04/2015 2.11 2.128 2.04 2.08 260,976
05/01/2015 2.08 2.1 2.04 2.09 153,490
04/30/2015 2.05 2.1 1.99 2.05 448,483
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?