ARQL

ArQule, Inc. Historical Stock Prices

$1.1301
*  
0.0399
3.41%
Get ARQL Alerts
*Delayed - data as of Sep. 19, 2014 13:57 ET  -  Find a broker to begin trading ARQL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ARQL Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
13:57  1.16  1.17  1.13  1.1301 151,469
09/18/2014 1.21 1.22 1.13 1.17 233,006
09/17/2014 1.24 1.24 1.21 1.21 193,530
09/16/2014 1.25 1.26 1.23 1.23 101,764
09/15/2014 1.26 1.279 1.24 1.24 99,802
09/12/2014 1.28 1.29 1.26 1.26 116,964
09/11/2014 1.3 1.3 1.26 1.28 125,104
09/10/2014 1.25 1.3 1.25 1.3 161,657
09/09/2014 1.29 1.3 1.26 1.27 124,580
09/08/2014 1.27 1.3045 1.27 1.28 76,620
09/05/2014 1.28 1.32 1.26 1.26 230,985
09/04/2014 1.29 1.31 1.29 1.3 105,406
09/03/2014 1.28 1.32 1.28 1.29 150,227
09/02/2014 1.32 1.33 1.28 1.29 157,126
08/29/2014 1.29 1.32 1.28 1.32 110,548
08/28/2014 1.3 1.3 1.27 1.29 74,442
08/27/2014 1.27 1.31 1.25 1.3 187,203
08/26/2014 1.3 1.3 1.25 1.29 264,743
08/25/2014 1.29 1.31 1.26 1.3 179,731
08/22/2014 1.27 1.3 1.26 1.28 73,053
08/21/2014 1.3 1.31 1.26 1.26 124,145
08/20/2014 1.32 1.33 1.28 1.3 167,012
08/19/2014 1.34 1.34 1.31 1.31 130,770
08/18/2014 1.31 1.34 1.31 1.34 96,135
08/15/2014 1.31 1.33 1.305 1.31 206,170
08/14/2014 1.31 1.34 1.29 1.32 148,545
08/13/2014 1.34 1.35 1.3 1.32 129,114
08/12/2014 1.35 1.36 1.33 1.36 90,575
08/11/2014 1.3 1.35 1.29 1.35 1,268,511
08/08/2014 1.24 1.31 1.24 1.29 154,523
08/07/2014 1.3 1.31 1.27 1.3 231,849
08/06/2014 1.25 1.31 1.25 1.28 220,987
08/05/2014 1.3 1.32 1.28 1.28 188,842
08/04/2014 1.3 1.33 1.26 1.28 268,464
08/01/2014 1.35 1.37 1.26 1.32 363,410
07/31/2014 1.37 1.38 1.33 1.36 177,144
07/30/2014 1.35 1.37 1.33 1.37 139,167
07/29/2014 1.35 1.39 1.3 1.35 337,130
07/28/2014 1.39 1.408 1.35 1.35 298,212
07/25/2014 1.41 1.41 1.38 1.39 134,209
07/24/2014 1.44 1.44 1.4 1.41 136,604
07/23/2014 1.43 1.44 1.4 1.44 164,339
07/22/2014 1.42 1.44 1.39 1.42 117,457
07/21/2014 1.42 1.44 1.38 1.43 70,889
07/18/2014 1.4 1.45 1.39 1.42 137,767
07/17/2014 1.43 1.43 1.38 1.39 262,726
07/16/2014 1.42 1.44 1.39 1.43 283,428
07/15/2014 1.42 1.43 1.4 1.41 271,494
07/14/2014 1.43 1.44 1.41 1.41 81,985
07/11/2014 1.43 1.4325 1.388 1.43 169,376
07/10/2014 1.39 1.43 1.35 1.43 462,569
07/09/2014 1.42 1.43 1.41 1.41 255,294
07/08/2014 1.44 1.47 1.41 1.42 693,110
07/07/2014 1.54 1.6 1.45 1.45 935,525
07/03/2014 1.5 1.56 1.5 1.56 186,162
07/02/2014 1.52 1.54 1.48 1.49 404,945
07/01/2014 1.53 1.56 1.5 1.54 508,541
06/30/2014 1.47 1.55 1.45 1.55 937,435
06/27/2014 1.41 1.47 1.41 1.46 7,923,119
06/26/2014 1.41 1.44 1.41 1.42 384,976
06/25/2014 1.41 1.44 1.41 1.41 537,234
06/24/2014 1.47 1.49 1.41 1.43 594,286
06/23/2014 1.53 1.54 1.45 1.46 538,744
06/20/2014 1.51 1.6 1.48 1.52 1,173,946
06/19/2014 1.44 1.54 1.44 1.49 925,247
06/18/2014 1.44 1.46 1.44 1.44 144,002
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?