ARQL

ArQule, Inc. Historical Stock Prices

$1.32
*  
0.03
2.33%
Get ARQL Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.30  1.32  1.28  1.32 110,548
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
06/17/2014 1.42 1.46 1.42 1.44 306,336
06/16/2014 1.45 1.47 1.42 1.42 255,639
06/13/2014 1.43 1.48 1.41 1.46 567,391
06/12/2014 1.43 1.44 1.4 1.415 401,928
06/11/2014 1.45 1.48 1.42 1.43 419,588
06/10/2014 1.42 1.51 1.4 1.45 1,102,255
06/09/2014 1.39 1.45 1.39 1.42 572,742
06/06/2014 1.42 1.42 1.39 1.4 460,436
06/05/2014 1.4 1.42 1.38 1.4 301,613
06/04/2014 1.39 1.42 1.3775 1.39 553,310
06/03/2014 1.39 1.41 1.37 1.39 641,316
06/02/2014 1.44 1.44 1.35 1.39 746,210
05/30/2014 1.49 1.49 1.38 1.43 1,667,089
05/29/2014 1.37 1.46 1.3601 1.45 1,080,304
05/28/2014 1.41 1.47 1.29 1.34 8,067,706
05/27/2014 1.43 1.43 1.37 1.4 459,711
05/23/2014 1.42 1.44 1.3 1.41 1,290,886
05/22/2014 1.42 1.54 1.41 1.45 1,460,963
05/21/2014 1.415 1.455 1.4 1.42 497,098
05/20/2014 1.44 1.44 1.39 1.41 431,590
05/19/2014 1.46 1.46 1.39 1.45 271,533
05/16/2014 1.5 1.55 1.4 1.46 879,181
05/15/2014 1.41 1.5 1.38 1.49 521,858
05/14/2014 1.4 1.46 1.4 1.42 224,041
05/13/2014 1.48 1.49 1.4 1.42 387,971
05/12/2014 1.4 1.51 1.38 1.5 478,136
05/09/2014 1.42 1.48 1.38 1.4 496,254
05/08/2014 1.42 1.49 1.4 1.46 671,424
05/07/2014 1.53 1.55 1.45 1.48 340,878
05/06/2014 1.56 1.6 1.51 1.51 234,798
05/05/2014 1.55 1.61 1.55 1.57 85,780
05/02/2014 1.6 1.6 1.56 1.57 184,878
05/01/2014 1.61 1.6201 1.55 1.59 262,039
04/30/2014 1.64 1.64 1.57 1.62 145,096
04/29/2014 1.6 1.66 1.58 1.64 174,118
04/28/2014 1.63 1.6699 1.55 1.58 270,369
04/25/2014 1.65 1.68 1.61 1.61 219,363
04/24/2014 1.69 1.71 1.65 1.66 188,790
04/23/2014 1.75 1.76 1.66 1.68 213,831
04/22/2014 1.66 1.78 1.65 1.75 374,688
04/21/2014 1.65 1.7 1.63 1.67 364,817
04/17/2014 1.69 1.75 1.62 1.66 530,559
04/16/2014 1.76 1.77 1.69 1.71 251,778
04/15/2014 1.83 1.83 1.7 1.73 527,740
04/14/2014 1.86 1.89 1.8 1.81 279,768
04/11/2014 1.85 1.93 1.85 1.85 322,005
04/10/2014 1.98 1.98 1.86 1.88 440,339
04/09/2014 2 2.04 1.96 1.99 442,250
04/08/2014 1.94 2.02 1.86 2 534,536
04/07/2014 1.94 1.96 1.88 1.89 349,405
04/04/2014 2 2 1.93 1.94 414,793
04/03/2014 2.01 2.02 1.98 1.98 196,569
04/02/2014 2.03 2.05 1.99 2.02 208,151
04/01/2014 2.04 2.081 2 2.04 293,432
03/31/2014 2.03 2.06 1.98 2.05 286,166
03/28/2014 2.04 2.04 1.97 2.03 564,466
03/27/2014 2.01 2.1 2 2.06 354,542
03/26/2014 2.04 2.06 2 2.01 371,359
03/25/2014 2.06 2.125 2.01 2.03 524,319
03/24/2014 2.2 2.2 2.06 2.07 328,021
03/21/2014 2.17 2.17 2.12 2.17 417,138
03/20/2014 2.18 2.18 2.142 2.155 279,430
03/19/2014 2.13 2.18 2.13 2.17 222,149
03/18/2014 2.1 2.16 2.1 2.14 296,647
03/17/2014 2.17 2.18 2.09 2.11 248,931
03/14/2014 2.06 2.1801 2.05 2.14 369,685
03/13/2014 2.12 2.15 2.04 2.07 239,003
03/12/2014 2.03 2.14 2 2.14 383,942
03/11/2014 2.15 2.18 2.04 2.04 614,635
03/10/2014 2.17 2.17 2.11 2.16 340,295
03/07/2014 2.24 2.24 2.17 2.18 161,902
03/06/2014 2.25 2.265 2.2 2.23 253,025
03/05/2014 2.29 2.29 2.23 2.26 240,243
03/04/2014 2.23 2.31 2.2236 2.31 405,508
03/03/2014 2.23 2.25 2 2.23 440,500
02/28/2014 2.32 2.33 2.21 2.25 253,341
02/27/2014 2.3 2.34 2.235 2.28 186,361
02/26/2014 2.31 2.3701 2.28 2.3 268,244
02/25/2014 2.29 2.32 2.25 2.3 192,686
02/24/2014 2.25 2.3 2.25 2.28 154,219
02/21/2014 2.3 2.3 2.23 2.23 300,281
02/20/2014 2.21 2.3 2.18 2.28 250,758
02/19/2014 2.26 2.27 2.2 2.22 305,213
02/18/2014 2.24 2.27 2.2 2.26 251,530
02/14/2014 2.25 2.27 2.2 2.21 237,526
02/13/2014 2.2 2.26 2.18 2.24 209,573
02/12/2014 2.23 2.23 2.19 2.22 187,946
02/11/2014 2.19 2.24 2.15 2.23 199,573
02/10/2014 2.24 2.25 2.17 2.2 221,800
02/07/2014 2.14 2.27 2.14 2.24 339,660
02/06/2014 2.14 2.19 2.14 2.16 163,852
02/05/2014 2.23 2.23 2.12 2.14 360,025
02/04/2014 2.13 2.24 2.13 2.22 252,128
02/03/2014 2.3 2.33 2.02 2.14 753,555
01/31/2014 2.3 2.35 2.26 2.29 280,380
01/30/2014 2.32 2.36 2.3 2.35 162,197
01/29/2014 2.39 2.42 2.3 2.31 186,869
01/28/2014 2.4 2.48 2.25 2.41 449,024
01/27/2014 2.54 2.55 2.35 2.39 352,149
01/24/2014 2.6 2.62 2.53 2.54 363,944
01/23/2014 2.55 2.63 2.48 2.63 496,116
01/22/2014 2.61 2.64 2.5 2.57 313,941
01/21/2014 2.52 2.67 2.5 2.59 644,364
01/17/2014 2.79 2.92 2.491 2.52 4,211,846
01/16/2014 2.35 2.38 2.29 2.36 606,829
01/15/2014 2.35 2.38 2.34 2.37 170,510
01/14/2014 2.34 2.36 2.31 2.36 145,997
01/13/2014 2.34 2.37 2.32 2.32 203,632
01/10/2014 2.25 2.33 2.25 2.33 276,011
01/09/2014 2.23 2.32 2.19 2.24 411,508
01/08/2014 2.2 2.23 2.17 2.21 176,255
01/07/2014 2.18 2.25 2.16 2.2 256,446
01/06/2014 2.2 2.2 2.14 2.17 151,611
01/03/2014 2.17 2.2 2.16 2.18 224,097
01/02/2014 2.15 2.19 2.15 2.18 297,678
12/31/2013 2.05 2.17 2.05 2.15 615,059
12/30/2013 2.07 2.1 2.02 2.04 920,423
12/27/2013 2.16 2.17 2.061 2.1 290,402
12/26/2013 2.13 2.18 2.13 2.15 204,765
12/24/2013 2.16 2.19 2.1212 2.14 114,323
12/23/2013 2.04 2.18 2.04 2.17 376,556
12/20/2013 2.17 2.23 2.02 2.04 2,109,138
12/19/2013 2.08 2.2 2.08 2.16 500,675
12/18/2013 1.96 2.1 1.91 2.09 512,836
12/17/2013 2.04 2.11 1.95 1.96 527,990
12/16/2013 2.13 2.17 2.02 2.05 431,898
12/13/2013 2.13 2.26 2.1 2.12 456,917
12/12/2013 2.07 2.14 2.07 2.11 200,684
12/11/2013 2.08 2.13 2.02 2.08 1,177,434
12/10/2013 2.19 2.19 2.06 2.07 394,263
12/09/2013 2.2 2.2 2.16 2.18 201,671
12/06/2013 2.21 2.25 2.15 2.18 238,651
12/05/2013 2.21 2.26 2.175 2.19 201,145
12/04/2013 2.33 2.33 2.21 2.22 297,738
12/03/2013 2.39 2.419 2.33 2.33 121,360
12/02/2013 2.41 2.44 2.34 2.4 200,872
11/29/2013 2.4 2.43 2.39 2.43 107,337
11/27/2013 2.35 2.4 2.3301 2.37 143,690
11/26/2013 2.4 2.44 2.35 2.35 270,060
11/25/2013 2.27 2.46 2.25 2.39 587,023
11/22/2013 2.2 2.27 2.2 2.27 100,488
11/21/2013 2.21 2.26 2.18 2.21 239,839
11/20/2013 2.24 2.24 2.18 2.19 169,937
11/19/2013 2.24 2.27 2.2 2.22 216,162
11/18/2013 2.3 2.31 2.23 2.23 176,594
11/15/2013 2.24 2.3 2.22 2.29 171,302
11/14/2013 2.23 2.27 2.211 2.25 136,859
11/13/2013 2.23 2.26 2.16 2.23 487,659
11/12/2013 2.3 2.33 2.23 2.23 407,343
11/11/2013 2.27 2.29 2.23 2.24 185,609
11/08/2013 2.2 2.32 2.2 2.26 185,659
11/07/2013 2.2 2.29 2.18 2.219 209,743
11/06/2013 2.27 2.2799 2.2 2.21 273,463
11/05/2013 2.25 2.29 2.22 2.25 107,235
11/04/2013 2.25 2.25 2.21 2.25 303,815
11/01/2013 2.23 2.27 2.23 2.24 419,429
10/31/2013 2.3 2.31 2.24 2.25 246,929
10/30/2013 2.38 2.39 2.3 2.31 204,210
10/29/2013 2.33 2.4 2.31 2.37 144,780
10/28/2013 2.4 2.43 2.32 2.33 186,639
10/25/2013 2.54 2.55 2.38 2.39 395,368
10/24/2013 2.41 2.53 2.404 2.53 242,566
10/23/2013 2.31 2.45 2.31 2.42 224,851
10/22/2013 2.33 2.36 2.25 2.34 291,832
10/21/2013 2.42 2.42 2.31 2.33 337,992
10/18/2013 2.4 2.43 2.33 2.4 478,501
10/17/2013 2.4 2.43 2.38 2.41 416,878
10/16/2013 2.39 2.4299 2.36 2.39 335,189
10/15/2013 2.36 2.39 2.3 2.39 294,961
10/14/2013 2.38 2.39 2.325 2.35 245,444
10/11/2013 2.29 2.41 2.29 2.38 408,182
10/10/2013 2.3 2.35 2.28 2.29 312,021
10/09/2013 2.33 2.33 2.24 2.27 620,456
10/08/2013 2.36 2.4 2.27 2.31 540,437
10/07/2013 2.34 2.35 2.33 2.34 389,916
10/04/2013 2.27 2.34 2.27 2.33 695,715
10/03/2013 2.33 2.33 2.25 2.25 643,259
10/02/2013 2.35 2.38 2.3 2.31 480,605
10/01/2013 2.35 2.4 2.32 2.34 800,792
09/30/2013 2.64 2.65 2.31 2.33 1,726,146
09/27/2013 2.82 2.94 2.57 2.57 2,412,763
09/26/2013 2.43 2.53 2.42 2.47 388,868
09/25/2013 2.37 2.5 2.3601 2.44 735,528
09/24/2013 2.32 2.37 2.28 2.34 428,882
09/23/2013 2.28 2.34 2.24 2.31 375,370
09/20/2013 2.24 2.29 2.23 2.27 802,608
09/19/2013 2.14 2.28 2.12 2.24 1,569,726
09/18/2013 2.16 2.2 2.15 2.15 645,540
09/17/2013 2.2 2.2 2.17 2.2 243,069
09/16/2013 2.2 2.22 2.16 2.18 393,656
09/13/2013 2.22 2.25 2.18 2.19 509,837
09/12/2013 2.25 2.28 2.19 2.19 558,741
09/11/2013 2.19 2.24 2.17 2.24 3,055,109
09/10/2013 2.23 2.24 2.18 2.19 639,889
09/09/2013 2.22 2.25 2.18 2.21 1,162,921
09/06/2013 2.27 2.28 2.19 2.24 897,312
09/05/2013 2.29 2.31 2.15 2.23 898,764
09/04/2013 2.48 2.49 2.27 2.29 1,194,431
09/03/2013 2.3 2.62 2.24 2.49 736,188
08/30/2013 2.73 2.79 2.63 2.79 367,619
08/29/2013 2.73 2.78 2.64 2.78 228,771
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?