ARQL

Historical Stock Prices

$1.66
*  
0.05
 negative 
2.92%
Get ARQL Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
08/28/2013 2.56 2.72 2.55 2.71 175,776
08/27/2013 2.72 2.72 2.56 2.57 166,657
08/26/2013 2.68 2.78 2.66 2.74 365,721
08/23/2013 2.68 2.71 2.63 2.67 96,184
08/22/2013 2.72 2.74 2.63 2.68 164,165
08/21/2013 2.55 2.72 2.55 2.69 455,086
08/20/2013 2.46 2.52 2.41 2.49 353,842
08/19/2013 2.49 2.56 2.46 2.46 151,203
08/16/2013 2.48 2.485 2.44 2.48 173,337
08/15/2013 2.53 2.63 2.44 2.51 409,439
08/14/2013 2.57 2.59 2.55 2.56 169,928
08/13/2013 2.54 2.57 2.5 2.56 116,043
08/12/2013 2.51 2.56 2.48 2.53 185,337
08/09/2013 2.52 2.55 2.5 2.53 207,642
08/08/2013 2.6 2.6025 2.53 2.54 122,395
08/07/2013 2.71 2.71 2.58 2.59 117,650
08/06/2013 2.72 2.725 2.66 2.71 388,254
08/05/2013 2.59 2.7 2.57 2.64 335,325
08/02/2013 2.66 2.71 2.595 2.6 146,877
08/01/2013 2.69 2.71 2.59 2.64 166,817
07/31/2013 2.59 2.68 2.545 2.67 242,105
07/30/2013 2.54 2.57 2.45 2.57 284,718
07/29/2013 2.42 2.5 2.38 2.44 165,448
07/26/2013 2.47 2.47 2.4 2.44 214,723
07/25/2013 2.46 2.47 2.4 2.46 204,434
07/24/2013 2.5 2.52 2.4487 2.46 140,043
07/23/2013 2.61 2.61 2.49 2.5 667,937
07/22/2013 2.59 2.66 2.58 2.59 182,034
07/19/2013 2.62 2.62 2.56 2.6 140,368
07/18/2013 2.71 2.72 2.6 2.62 706,634
07/17/2013 2.76 2.8079 2.635 2.66 541,248
07/16/2013 2.73 2.81 2.71 2.77 164,131
07/15/2013 2.74 2.78 2.7 2.74 303,490
07/12/2013 2.71 2.77 2.71 2.74 260,083
07/11/2013 2.76 2.76 2.69 2.72 250,754
07/10/2013 2.71 2.73 2.66 2.72 194,922
07/09/2013 2.71 2.73 2.63 2.72 207,114
07/08/2013 2.79 2.8 2.63 2.7 324,669
07/05/2013 2.63 2.76 2.535 2.73 298,128
07/03/2013 2.47 2.58 2.47 2.57 68,037
07/02/2013 2.57 2.57 2.43 2.49 183,354
07/01/2013 2.35 2.56 2.33 2.56 363,621
06/28/2013 2.39 2.39 2.29 2.32 602,545
06/27/2013 2.34 2.4 2.33 2.4 204,274
06/26/2013 2.44 2.47 2.33 2.33 263,105
06/25/2013 2.4 2.45 2.33 2.44 208,940
06/24/2013 2.47 2.47 2.34 2.37 319,167
06/21/2013 2.37 2.51 2.3601 2.5 803,066
06/20/2013 2.34 2.38 2.32 2.35 380,752
06/19/2013 2.44 2.44 2.36 2.36 132,677
06/18/2013 2.36 2.43 2.35 2.43 214,275
06/17/2013 2.39 2.42 2.34 2.37 297,167
06/14/2013 2.38 2.42 2.34 2.36 316,579
06/13/2013 2.34 2.4 2.3 2.37 392,119
06/12/2013 2.48 2.49 2.35 2.36 286,970
06/11/2013 2.37 2.47 2.34 2.45 174,465
06/10/2013 2.39 2.41 2.35 2.39 193,148
06/07/2013 2.37 2.4 2.32 2.35 403,371
06/06/2013 2.36 2.4 2.31 2.36 625,082
06/05/2013 2.42 2.43 2.33 2.35 949,233
06/04/2013 2.55 2.55 2.411 2.43 542,562
06/03/2013 2.73 2.86 2.54 2.56 392,016
05/31/2013 2.7 2.74 2.66 2.71 132,729
05/30/2013 2.74 2.81 2.71 2.73 238,376
05/29/2013 2.81 2.81 2.7 2.73 206,178
05/28/2013 2.79 2.89 2.779 2.83 342,417
05/24/2013 2.77 2.77 2.7 2.73 129,797
05/23/2013 2.67 2.81 2.65 2.75 167,182
05/22/2013 2.78 2.83 2.68 2.71 174,462
05/21/2013 2.78 2.785 2.76 2.78 208,131
05/20/2013 2.8 2.86 2.76 2.78 178,836
05/17/2013 2.81 2.81 2.77 2.8 179,184
05/16/2013 2.84 2.87 2.77 2.78 179,083
05/15/2013 2.94 2.94 2.8 2.84 289,743
05/14/2013 2.88 2.93 2.82 2.93 226,278
05/13/2013 2.91 2.99 2.82 2.9 248,839
05/10/2013 2.77 2.93 2.715 2.92 164,737
05/09/2013 2.83 2.85 2.64 2.76 493,634
05/08/2013 3.01 3.05 2.79 2.82 295,840
05/07/2013 2.83 2.85 2.77 2.82 168,245
05/06/2013 2.86 3 2.79 2.83 244,135
05/03/2013 2.91 2.99 2.865 2.87 144,696
05/02/2013 2.83 2.95 2.82 2.85 220,905
05/01/2013 2.96 2.97 2.8 2.8 419,796
04/30/2013 3.06 3.07 2.95 2.95 266,982
04/29/2013 3.02 3.1 3 3.07 224,012
04/26/2013 3.03 3.09 3.01 3.02 208,949
04/25/2013 3 3.1 2.85 3.08 306,605
04/24/2013 3.04 3.04 2.93 3 161,293
04/23/2013 2.96 3.05 2.84 3.05 454,023
04/22/2013 2.98 3.02 2.88 2.92 225,507
04/19/2013 2.96 2.99 2.9 2.98 419,469
04/18/2013 2.87 2.99 2.86 2.97 593,483
04/17/2013 2.75 2.85 2.75 2.84 397,688
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 your brokers before you trade


Want to trade FX?