ARQL

Historical Stock Prices

$1.64
*  
0.05
2.96%
Get ARQL Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 1.69 1.69 1.62 1.64 94,373
02/04/2016 1.68 1.71 1.68 1.69 66,566
02/03/2016 1.74 1.79 1.67 1.69 68,289
02/02/2016 1.75 1.79 1.7 1.73 14,394
02/01/2016 1.75 1.77 1.7332 1.76 26,121
01/29/2016 1.72 1.79 1.7 1.75 73,975
01/28/2016 1.79 1.81 1.73 1.73 76,494
01/27/2016 1.82 1.82 1.77 1.77 44,116
01/26/2016 1.82 1.85 1.78 1.81 46,059
01/25/2016 1.81 1.85 1.79 1.82 50,971
01/22/2016 1.8 1.83 1.78 1.81 32,259
01/21/2016 1.83 1.85 1.76 1.79 39,298
01/20/2016 1.75 1.83 1.73 1.83 96,923
01/19/2016 1.77 1.81 1.7644 1.79 79,115
01/15/2016 1.81 1.82 1.7675 1.78 97,593
01/14/2016 1.86 1.92 1.82 1.86 81,821
01/13/2016 1.88 1.92 1.82 1.86 104,527
01/12/2016 1.9 1.99 1.86 1.89 74,808
01/11/2016 2 2 1.86 1.91 126,466
01/08/2016 1.99 2.04 1.95 2 155,294
01/07/2016 2.03 2.06 1.97 1.99 195,053
01/06/2016 2.09 2.1 2.05 2.07 92,095
01/05/2016 2.1 2.16 2.08 2.1 62,256
01/04/2016 2.17 2.1899 2.07 2.1 98,435
12/31/2015 2.13 2.2 2.13 2.17 49,757
12/30/2015 2.13 2.23 2.11 2.17 110,594
12/29/2015 2.26 2.26 2.13 2.15 100,942
12/28/2015 2.3 2.3 2.22 2.22 117,160
12/24/2015 2.22 2.29 2.22 2.24 34,073
12/23/2015 2.25 2.28 2.2 2.22 60,804
12/22/2015 2.18 2.28 2.18 2.24 111,001
12/21/2015 2.3 2.3 2.16 2.18 143,438
12/18/2015 2.16 2.2 2.05 2.05 200,729
12/17/2015 2.13 2.19 2.13 2.14 55,703
12/16/2015 2.17 2.19 2.12 2.14 86,365
12/15/2015 2.12 2.17 2.11 2.16 85,088
12/14/2015 2.15 2.15 2.101 2.11 84,249
12/11/2015 2.1 2.17 2.08 2.14 130,111
12/10/2015 2.09 2.12 2.0726 2.12 71,857
12/09/2015 2.18 2.18 2.09 2.12 95,073
12/08/2015 2.2 2.23 2.1448 2.19 46,685
12/07/2015 2.21 2.22 2.13 2.21 88,608
12/04/2015 2.21 2.25 2.16 2.22 26,043
12/03/2015 2.24 2.25 2.2 2.22 51,780
12/02/2015 2.22 2.25 2.145 2.23 179,586
12/01/2015 2.27 2.278 2.08 2.2 381,190
11/30/2015 2.34 2.37 2.25 2.27 106,648
11/27/2015 2.29 2.38 2.27 2.32 39,440
11/25/2015 2.33 2.38 2.3 2.32 95,852
11/24/2015 2.36 2.385 2.3 2.34 136,800
11/23/2015 2.47 2.47 2.33 2.39 232,865
11/20/2015 2.45 2.47 2.4 2.44 136,486
11/19/2015 2.46 2.49 2.4 2.42 116,124
11/18/2015 2.48 2.49 2.41 2.44 142,530
11/17/2015 2.51 2.51 2.4 2.43 135,209
11/16/2015 2.52 2.53 2.44 2.5 89,604
11/13/2015 2.46 2.55 2.44 2.5 114,366
11/12/2015 2.45 2.52 2.41 2.49 152,730
11/11/2015 2.55 2.63 2.43 2.48 284,154
11/10/2015 2.6 2.64 2.433 2.5 267,131
11/09/2015 2.6 2.65 2.55 2.61 281,232
11/06/2015 2.47 2.63 2.47 2.53 395,368
11/05/2015 2.43 2.55 2.418 2.49 292,727
*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?