ARQL

Historical Stock Prices

$1.81
*  
0.01
0.56%
Get ARQL Alerts
*Delayed - data as of May 29, 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 27-FEB-2015 TO 29-MAY-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.
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
04/29/2015 1.96 2.19 1.9301 2.05 4,019,602
04/28/2015 2.01 2.02 1.91 1.97 269,501
04/27/2015 2.11 2.12 1.91 2.02 364,392
04/24/2015 2.12 2.12 2.03 2.12 277,846
04/23/2015 2.13 2.13 2.0298 2.12 259,315
04/22/2015 2.18 2.18 2.1 2.11 189,240
04/21/2015 2.25 2.25 2.14 2.14 403,240
04/20/2015 2.15 2.29 2.15 2.2 249,912
04/17/2015 2.15 2.2 2.11 2.14 315,538
04/16/2015 2.19 2.23 2.15 2.17 299,033
04/15/2015 2.24 2.26 2.18 2.18 385,919
04/14/2015 2.24 2.28 2.16 2.2 386,906
04/13/2015 2.17 2.27 2.15 2.22 592,007
04/10/2015 2.16 2.21 2.15 2.16 635,961
04/09/2015 2.19 2.23 2.15 2.16 381,824
04/08/2015 2.2 2.23 2.15 2.21 320,211
04/07/2015 2.25 2.3 2.15 2.2 317,016
04/06/2015 2.22 2.27 2.17 2.25 144,525
04/02/2015 2.23 2.29 2.16 2.26 218,731
04/01/2015 2.22 2.25 2.19 2.25 139,175
03/31/2015 2.27 2.28 2.2 2.24 219,953
03/30/2015 2.11 2.32 2.11 2.24 448,390
03/27/2015 2.18 2.26 2.08 2.1 272,045
03/26/2015 2.21 2.27 2.12 2.18 190,445
03/25/2015 2.31 2.31 2.15 2.22 653,173
03/24/2015 2.4 2.47 2.29 2.31 799,406
03/23/2015 2.28 2.41 2.2 2.39 618,193
03/20/2015 2.39 2.45 2.23 2.24 626,513
03/19/2015 2.29 2.4 2.22 2.385 528,717
03/18/2015 2.3 2.3245 2.15 2.26 664,223
03/17/2015 2.01 2.32 1.97 2.27 748,602
03/16/2015 2.16 2.2 1.96 1.97 1,486,219
03/13/2015 2.32 2.33 2.13 2.195 810,727
03/12/2015 2.35 2.39 2.22 2.3 832,050
03/11/2015 2.41 2.44 2.25 2.37 850,238
03/10/2015 2.47 2.47 2.3 2.4 1,059,498
03/09/2015 2.2 2.5 2.1705 2.46 1,700,635
03/06/2015 2.04 2.24 1.95 2.19 1,031,117
03/05/2015 1.9 2.1 1.8801 2.04 811,372
03/04/2015 1.88 2 1.88 1.91 565,747
03/03/2015 1.84 1.88 1.81 1.87 405,981
03/02/2015 1.85 1.88 1.8 1.85 339,306
02/27/2015 1.94 1.97 1.75 1.88 915,058
*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?