Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arqule Inc (NQ: ARQL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 8.860 9.010 8.860 8.980 588,340 +0.16(+1.81%)
May 30, 2007 9.040 9.060 8.770 8.820 293,332 -0.26(-2.86%)
May 29, 2007 9.100 9.186 9.025 9.080 124,359 -0.04(-0.44%)
May 25, 2007 9.150 9.190 9.030 9.120 165,202 +0.05(+0.55%)
May 24, 2007 9.060 9.330 8.920 9.070 227,246 +0.02(+0.22%)
May 23, 2007 9.270 9.450 9.000 9.050 484,209 -0.53(-5.53%)
May 22, 2007 9.460 9.690 9.380 9.580 426,337 +0.26(+2.79%)
May 21, 2007 9.050 9.478 9.050 9.320 580,353 +0.30(+3.33%)
May 18, 2007 8.600 9.070 8.460 9.020 605,411 +0.42(+4.88%)
May 17, 2007 8.700 8.710 8.470 8.600 399,012 -0.11(-1.26%)
May 16, 2007 8.640 8.820 8.390 8.710 555,510 -0.07(-0.80%)
May 15, 2007 8.580 8.910 8.550 8.780 260,823 +0.20(+2.33%)
May 14, 2007 8.590 8.720 8.460 8.580 184,670 -0.02(-0.23%)
May 11, 2007 8.580 8.750 8.450 8.600 155,624 -0.03(-0.35%)
May 10, 2007 8.790 8.790 8.500 8.630 234,870 -0.16(-1.82%)
May 09, 2007 8.850 8.850 8.700 8.790 263,899 -0.06(-0.68%)
May 08, 2007 9.080 9.102 8.790 8.850 305,254 -0.30(-3.28%)
May 07, 2007 9.600 9.650 9.090 9.150 367,782 -0.42(-4.39%)
May 04, 2007 9.480 9.670 9.360 9.570 432,105 +0.38(+4.13%)
May 03, 2007 9.890 10.59 9.060 9.190 895,204 +0.08(+0.88%)
May 02, 2007 8.700 9.140 8.700 9.110 187,849 +0.41(+4.71%)
May 01, 2007 8.860 8.860 8.600 8.700 271,724 -0.08(-0.91%)
Apr 30, 2007 9.410 9.620 8.750 8.780 392,154 -0.67(-7.09%)
Apr 27, 2007 9.620 9.900 9.180 9.450 745,186 +0.70(+8.00%)
Apr 26, 2007 9.160 9.200 8.650 8.750 571,516 -0.46(-4.99%)
Apr 25, 2007 9.440 9.450 9.060 9.210 242,896 -0.11(-1.18%)
Apr 24, 2007 9.500 9.600 9.230 9.320 327,670 -0.13(-1.38%)
Apr 23, 2007 9.080 9.480 8.960 9.450 469,007 +0.47(+5.23%)
Apr 20, 2007 8.920 9.090 8.790 8.980 337,386 +0.16(+1.81%)
Apr 19, 2007 8.830 8.960 8.730 8.820 302,662 -0.05(-0.56%)
Apr 18, 2007 8.630 8.880 8.540 8.870 298,102 +0.17(+1.95%)
Apr 17, 2007 8.750 8.770 8.530 8.700 239,090 -0.01(-0.11%)
Apr 16, 2007 8.500 8.880 8.500 8.710 740,122 +0.22(+2.59%)
Apr 13, 2007 8.500 8.550 8.400 8.490 276,190 -0.04(-0.47%)
Apr 12, 2007 8.690 8.740 8.500 8.530 825,666 -0.24(-2.74%)
Apr 11, 2007 8.400 8.980 8.320 8.770 673,144 +0.35(+4.16%)
Apr 10, 2007 8.100 8.520 7.900 8.420 439,256 +0.32(+3.95%)
Apr 09, 2007 7.970 8.220 7.850 8.100 470,168 +0.18(+2.27%)
Apr 05, 2007 7.650 8.000 7.650 7.920 318,507 +0.36(+4.76%)
Apr 04, 2007 7.700 7.750 7.480 7.560 198,548 -0.08(-1.05%)
Apr 03, 2007 7.300 7.890 7.300 7.640 255,155 +0.34(+4.66%)
Apr 02, 2007 7.440 7.460 7.260 7.300 104,533 -0.16(-2.14%)
Mar 30, 2007 7.400 7.720 7.400 7.460 136,385 -0.06(-0.80%)
Mar 29, 2007 7.410 7.610 7.370 7.520 182,174 +0.18(+2.45%)
Mar 28, 2007 7.500 7.500 7.240 7.340 57,813 -0.16(-2.13%)
Mar 27, 2007 7.390 7.520 7.250 7.500 156,372 +0.12(+1.63%)
Mar 26, 2007 7.440 7.460 7.320 7.380 125,089 -0.03(-0.40%)
Mar 23, 2007 7.150 7.430 7.080 7.410 238,210 +0.26(+3.64%)
Mar 22, 2007 6.870 7.290 6.870 7.150 193,473 +0.26(+3.77%)
Mar 21, 2007 6.830 6.920 6.750 6.890 62,798 +0.05(+0.73%)
Mar 20, 2007 6.770 6.840 6.690 6.840 94,689 +0.07(+1.03%)
Mar 19, 2007 6.730 6.770 6.670 6.770 102,059 +0.07(+1.04%)
Mar 16, 2007 6.630 6.750 6.530 6.700 155,145 +0.10(+1.52%)
Mar 15, 2007 6.280 6.640 6.280 6.600 61,204 +0.32(+5.10%)
Mar 14, 2007 6.380 6.420 6.140 6.280 121,426 -0.09(-1.41%)
Mar 13, 2007 6.610 6.600 6.260 6.370 114,727 -0.24(-3.63%)
Mar 12, 2007 6.500 6.660 6.400 6.610 71,645 -0.01(-0.15%)
Mar 09, 2007 6.610 6.850 6.470 6.620 202,947 +0.08(+1.22%)
Mar 08, 2007 6.200 6.680 6.200 6.540 165,505 +0.41(+6.69%)
Mar 07, 2007 6.250 6.380 6.070 6.130 88,074 -0.10(-1.61%)
Mar 06, 2007 5.950 6.300 5.920 6.230 102,803 +0.32(+5.41%)
Mar 05, 2007 6.070 6.080 5.860 5.910 130,256 -0.21(-3.43%)
Mar 02, 2007 6.260 6.410 6.110 6.120 198,090 -0.22(-3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.