| ARQULE Add to My Watchlist | (NSDQ: ARQL) |
| Arqule | 3.13 | +0.04 (+1.29%) | 46,333 |
| Historical Data for ARQL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.13 | 3.13 | 3.06 | 126,276 | 3.09 | +0.01 +0.32% |
| 02/08/10 | 3.13 | 3.13 | 3.01 | 153,731 | 3.08 | -0.05 -1.60% |
| 02/05/10 | 3.04 | 3.16 | 2.97 | 178,468 | 3.13 | +0.09 +2.96% |
| 02/04/10 | 3.15 | 3.26 | 3.01 | 170,524 | 3.04 | -0.15 -4.70% |
| 02/03/10 | 3.13 | 3.28 | 3.10 | 241,177 | 3.19 | +0.03 +0.95% |
| 02/02/10 | 3.24 | 3.24 | 3.15 | 145,468 | 3.16 | -0.08 -2.47% |
| 02/01/10 | 3.26 | 3.26 | 3.17 | 193,329 | 3.24 | +0.01 +0.31% |
| 01/29/10 | 3.22 | 3.28 | 3.13 | 161,805 | 3.23 | +0.03 +0.94% |
| 01/28/10 | 3.33 | 3.33 | 3.16 | 164,810 | 3.20 | -0.13 -3.90% |
| 01/27/10 | 3.10 | 3.33 | 3.10 | 320,171 | 3.33 | +0.21 +6.73% |
| 01/26/10 | 3.12 | 3.22 | 3.06 | 524,772 | 3.12 | 0.00 0.00% |
| 01/25/10 | 3.20 | 3.29 | 3.10 | 310,433 | 3.12 | -0.06 -1.89% |
| 01/22/10 | 3.40 | 3.43 | 3.17 | 371,811 | 3.18 | -0.24 -7.02% |
| 01/21/10 | 3.55 | 3.63 | 3.35 | 361,352 | 3.42 | -0.11 -3.12% |
| 01/20/10 | 3.61 | 3.62 | 3.50 | 110,092 | 3.53 | -0.11 -3.02% |
| 01/19/10 | 3.58 | 3.65 | 3.52 | 105,034 | 3.64 | +0.08 +2.25% |
| 01/18/10 | 3.56 | 3.56 | 3.56 | 0 | 3.56 | 0.00 0.00% |
| 01/15/10 | 3.69 | 3.72 | 3.52 | 177,218 | 3.56 | -0.11 -3.00% |
| 01/14/10 | 3.69 | 3.74 | 3.63 | 66,803 | 3.67 | -0.02 -0.54% |
| 01/13/10 | 3.68 | 3.71 | 3.58 | 81,703 | 3.69 | +0.03 +0.82% |
| 01/12/10 | 3.79 | 3.88 | 3.62 | 136,122 | 3.66 | -0.16 -4.19% |
| 01/11/10 | 3.73 | 3.89 | 3.60 | 275,611 | 3.82 | +0.13 +3.52% |
| 01/08/10 | 3.69 | 3.89 | 3.68 | 313,669 | 3.69 | -0.03 -0.81% |
| 01/07/10 | 3.76 | 3.76 | 3.58 | 313,615 | 3.72 | -0.03 -0.80% |
| 01/06/10 | 3.69 | 3.96 | 3.67 | 219,411 | 3.75 | +0.07 +1.90% |
| 01/05/10 | 3.93 | 3.96 | 3.67 | 146,443 | 3.68 | -0.24 -6.12% |
| 01/04/10 | 3.75 | 3.92 | 3.60 | 141,622 | 3.92 | +0.23 +6.23% |
| 01/01/10 | 3.69 | 3.69 | 3.69 | 0 | 3.69 | 0.00 0.00% |
| 12/31/09 | 3.71 | 3.86 | 3.69 | 166,456 | 3.69 | -0.02 -0.54% |
| 12/30/09 | 3.62 | 3.71 | 3.60 | 147,301 | 3.71 | +0.05 +1.37% |
| 12/29/09 | 3.65 | 3.67 | 3.53 | 34,227 | 3.66 | +0.03 +0.83% |
| 12/28/09 | 3.68 | 3.68 | 3.53 | 74,176 | 3.63 | -0.04 -1.09% |
| 12/25/09 | 3.72 | 3.72 | 3.61 | 24,637 | 3.67 | 0.00 0.00% |
| 12/24/09 | 3.72 | 3.72 | 3.61 | 24,637 | 3.67 | -0.04 -1.08% |
| 12/23/09 | 3.67 | 3.76 | 3.59 | 126,771 | 3.71 | +0.04 +1.09% |
| 12/22/09 | 3.49 | 3.72 | 3.49 | 108,724 | 3.67 | +0.15 +4.26% |
| 12/21/09 | 3.42 | 3.62 | 3.42 | 115,380 | 3.52 | +0.02 +0.57% |
| 12/18/09 | 3.59 | 3.59 | 3.44 | 381,693 | 3.50 | -0.08 -2.23% |
| 12/17/09 | 3.82 | 3.88 | 3.52 | 226,711 | 3.58 | -0.28 -7.25% |
| 12/16/09 | 4.05 | 4.09 | 3.85 | 113,485 | 3.86 | -0.14 -3.50% |
| 12/15/09 | 3.97 | 4.19 | 3.95 | 187,183 | 4.00 | +0.01 +0.25% |
| 12/14/09 | 3.91 | 4.00 | 3.87 | 126,653 | 3.99 | +0.06 +1.53% |
| 12/11/09 | 3.94 | 3.98 | 3.82 | 61,546 | 3.93 | 0.00 0.00% |
| 12/10/09 | 3.96 | 3.96 | 3.82 | 169,556 | 3.93 | -0.01 -0.25% |
| 12/09/09 | 3.91 | 3.96 | 3.84 | 89,625 | 3.94 | +0.02 +0.51% |
| 12/08/09 | 3.89 | 3.96 | 3.88 | 111,819 | 3.92 | -0.01 -0.25% |
| 12/07/09 | 3.94 | 3.99 | 3.89 | 139,931 | 3.93 | -0.02 -0.51% |
| 12/04/09 | 3.95 | 4.00 | 3.83 | 123,398 | 3.95 | +0.09 +2.33% |
| 12/03/09 | 3.79 | 3.94 | 3.78 | 206,517 | 3.86 | +0.07 +1.85% |
| 12/02/09 | 3.67 | 3.80 | 3.67 | 129,022 | 3.79 | +0.12 +3.27% |
| \/ Download Data To Spreadsheet | ||||||
