ARQL

Historical Stock Prices

$1.62
*  
0.06
3.85%
Get ARQL Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-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.
07/02/2015 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
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
02/26/2015 1.65 2.1 1.55 1.97 3,658,386
02/25/2015 1.35 1.67 1.31 1.65 2,136,146
02/24/2015 1.36 1.3782 1.335 1.35 231,376
02/23/2015 1.34 1.38 1.33 1.36 177,092
02/20/2015 1.37 1.38 1.34 1.35 183,124
02/19/2015 1.38 1.39 1.33 1.35 247,033
02/18/2015 1.34 1.38 1.31 1.38 342,945
02/17/2015 1.37 1.38 1.32 1.33 179,066
02/13/2015 1.33 1.38 1.3 1.35 475,931
02/12/2015 1.28 1.33 1.24 1.31 363,646
02/11/2015 1.11 1.3 1.09 1.28 2,195,309
02/10/2015 1.13 1.13 1.11 1.12 101,006
02/09/2015 1.14 1.14 1.12 1.13 84,718
02/06/2015 1.12 1.14 1.12 1.14 262,858
02/05/2015 1.13 1.14 1.09 1.11 149,708
02/04/2015 1.14 1.14 1.11 1.12 158,490
02/03/2015 1.13 1.14 1.13 1.13 102,518
02/02/2015 1.15 1.16 1.115 1.14 182,370
01/30/2015 1.14 1.16 1.12 1.16 141,724
01/29/2015 1.13 1.16 1.1 1.15 133,444
01/28/2015 1.13 1.14 1.09 1.14 48,400
01/27/2015 1.13 1.14 1.11 1.12 50,099
01/26/2015 1.1 1.14 1.09 1.14 158,888
01/23/2015 1.1 1.11 1.08 1.1 109,423
01/22/2015 1.11 1.11 1.05 1.11 237,174
01/21/2015 1.14 1.14 1.11 1.11 190,968
01/20/2015 1.14 1.16 1.1 1.16 263,419
01/16/2015 1.19 1.19 1.14 1.16 93,795
01/15/2015 1.2 1.2 1.13 1.16 177,582
01/14/2015 1.19 1.2 1.17 1.2 68,962
01/13/2015 1.2 1.21 1.1732 1.21 217,123
01/12/2015 1.19 1.21 1.18 1.21 166,346
01/09/2015 1.17 1.23 1.17 1.21 226,634
01/08/2015 1.15 1.2 1.15 1.15 261,038
01/07/2015 1.16 1.2 1.132 1.14 182,827
01/06/2015 1.21 1.22 1.12 1.16 688,943
01/05/2015 1.23 1.24 1.2016 1.22 192,989
01/02/2015 1.24 1.24 1.16 1.24 296,798
12/31/2014 1.15 1.22 1.14 1.22 1,899,446
12/30/2014 1.12 1.15 1.12 1.14 152,377
12/29/2014 1.13 1.17 1.115 1.14 517,306
12/26/2014 1.07 1.14 1.07 1.13 740,235
12/24/2014 1.14 1.15 1.07 1.15 441,171
12/23/2014 1.15 1.16 1.1 1.14 674,250
12/22/2014 1.2 1.2 1.1 1.1 1,357,800
12/19/2014 1.21 1.21 1.16 1.19 392,341
12/18/2014 1.15 1.21 1.13 1.2 551,154
12/17/2014 1.15 1.18 1.13 1.15 382,502
12/16/2014 1.16 1.19 1.11 1.16 353,006
12/15/2014 1.24 1.241 1.14 1.16 463,140
12/12/2014 1.24 1.28 1.22 1.25 322,734
12/11/2014 1.26 1.29 1.23 1.25 285,867
12/10/2014 1.27 1.31 1.25 1.25 200,041
12/09/2014 1.26 1.31 1.22 1.26 490,666
12/08/2014 1.38 1.45 1.25 1.26 380,217
12/05/2014 1.34 1.35 1.31 1.35 173,002
12/04/2014 1.27 1.37 1.25 1.31 471,599
12/03/2014 1.25 1.28 1.24 1.24 155,605
12/02/2014 1.28 1.3 1.23 1.26 176,648
12/01/2014 1.35 1.35 1.24 1.24 189,045
11/28/2014 1.37 1.37 1.32 1.32 118,764
11/26/2014 1.28 1.37 1.28 1.36 346,691
11/25/2014 1.25 1.31 1.24 1.29 392,126
11/24/2014 1.25 1.29 1.22 1.23 400,139
11/21/2014 1.3 1.3 1.26 1.26 296,512
11/20/2014 1.27 1.28 1.23 1.28 352,074
11/19/2014 1.26 1.28 1.22 1.28 518,310
11/18/2014 1.22 1.28 1.2 1.28 709,117
11/17/2014 1.18 1.25 1.16 1.24 926,323
11/14/2014 1.2 1.21 1.17 1.17 246,732
11/13/2014 1.2 1.21 1.17 1.19 182,158
11/12/2014 1.14 1.2 1.14 1.18 299,626
11/11/2014 1.15 1.22 1.15 1.15 681,327
11/10/2014 1.25 1.25 1.1 1.17 2,101,633
11/07/2014 1.08 1.12 1.06 1.06 76,231
11/06/2014 1.07 1.1155 1.05 1.08 446,428
11/05/2014 1.07 1.13 1.05 1.07 412,916
11/04/2014 1.12 1.12 1.09 1.09 189,411
11/03/2014 1.15 1.1773 1.11 1.11 222,826
10/31/2014 1.17 1.2 1.12 1.15 395,835
10/30/2014 1.16 1.19 1.15 1.17 103,404
10/29/2014 1.15 1.19 1.13 1.17 70,647
10/28/2014 1.14 1.18 1.12 1.14 109,851
10/27/2014 1.14 1.17 1.12 1.14 132,261
10/24/2014 1.17 1.19 1.13 1.18 75,007
10/23/2014 1.16 1.18 1.14 1.18 37,173
10/22/2014 1.15 1.19 1.13 1.17 29,821
10/21/2014 1.2 1.2 1.1375 1.15 70,048
10/20/2014 1.15 1.19 1.11 1.19 146,684
10/17/2014 1.14 1.15 1.11 1.15 69,133
10/16/2014 1.05 1.14 1.05 1.13 80,193
10/15/2014 1.07 1.09 1.04 1.07 190,771
10/14/2014 1.08 1.1 1.07 1.09 63,598
10/13/2014 1.15 1.15 1.08 1.085 123,544
10/10/2014 1.15 1.17 1.12 1.14 423,722
10/09/2014 1.16 1.16 1.12 1.16 490,383
10/08/2014 1.15 1.16 1.15 1.15 300,043
10/07/2014 1.16 1.39 1.13 1.14 853,970
10/06/2014 1.13 1.16 1.13 1.15 73,618
10/03/2014 1.1 1.16 1.07 1.15 259,918
10/02/2014 1.09 1.137 1.06 1.11 405,907
10/01/2014 1.12 1.13 1.09 1.09 232,464
09/30/2014 1.12 1.14 1.11 1.12 152,837
09/29/2014 1.11 1.14 1.09 1.13 106,373
09/26/2014 1.13 1.13 1.08 1.13 347,897
09/25/2014 1.1 1.12 1.08 1.12 180,304
09/24/2014 1.13 1.13 1.09 1.12 262,430
09/23/2014 1.14 1.16 1.1 1.14 152,988
09/22/2014 1.13 1.15 1.09 1.14 419,055
09/19/2014 1.16 1.2 1.13 1.2 278,448
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
*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?