Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2012 7.580 8.070 7.570 7.900 1,087,949 +0.48(+6.47%)
Jan 30, 2012 7.410 7.530 7.270 7.420 333,386 -0.05(-0.67%)
Jan 27, 2012 7.100 7.480 6.844 7.470 506,188 +0.32(+4.48%)
Jan 26, 2012 7.160 7.230 7.070 7.150 223,973 +0.03(+0.42%)
Jan 25, 2012 7.070 7.190 7.020 7.120 185,823 +0.07(+0.99%)
Jan 24, 2012 6.910 7.070 6.840 7.050 293,996 +0.07(+1.00%)
Jan 23, 2012 7.010 7.110 6.820 6.980 175,630 -0.04(-0.57%)
Jan 20, 2012 7.170 7.320 6.860 7.020 527,083 -0.16(-2.23%)
Jan 19, 2012 7.090 7.590 6.940 7.180 935,094 +0.16(+2.28%)
Jan 18, 2012 6.690 7.190 6.690 7.020 1,104,085 +0.35(+5.25%)
Jan 17, 2012 6.810 7.480 6.600 6.670 2,058,467 +0.71(+11.91%)
Jan 13, 2012 5.890 6.000 5.800 5.960 151,652 -0.04(-0.67%)
Jan 12, 2012 5.990 6.070 5.840 6.000 105,685 +0.01(+0.17%)
Jan 11, 2012 6.070 6.070 5.900 5.990 243,753 -0.11(-1.80%)
Jan 10, 2012 5.860 6.110 5.800 6.100 283,140 +0.35(+6.09%)
Jan 09, 2012 5.640 5.790 5.510 5.750 180,687 +0.12(+2.13%)
Jan 06, 2012 5.660 5.930 5.610 5.630 132,027 -0.02(-0.35%)
Jan 05, 2012 5.520 5.720 5.360 5.650 180,565 +0.12(+2.17%)
Jan 04, 2012 5.730 5.780 5.520 5.530 163,751 -0.11(-1.95%)
Dec 30, 2011 5.720 5.760 5.570 5.640 159,753 -0.10(-1.74%)
Dec 29, 2011 5.610 5.780 5.600 5.740 117,185 +0.16(+2.78%)
Dec 28, 2011 5.730 5.760 5.550 5.585 106,333 -0.17(-2.87%)
Dec 27, 2011 5.650 5.790 5.620 5.750 114,983 +0.08(+1.41%)
Dec 23, 2011 5.740 5.770 5.582 5.670 71,883 -0.09(-1.56%)
Dec 21, 2011 5.540 5.760 5.470 5.760 184,849 +0.21(+3.78%)
Dec 20, 2011 5.250 5.590 5.180 5.550 307,726 +0.41(+7.98%)
Dec 19, 2011 5.410 5.500 5.120 5.140 160,444 -0.24(-4.46%)
Dec 16, 2011 5.490 5.530 5.250 5.380 405,597 -0.06(-1.10%)
Dec 15, 2011 5.550 5.590 5.370 5.440 144,250 -0.01(-0.18%)
Dec 14, 2011 5.220 5.480 5.170 5.450 197,718 +0.16(+3.02%)
Dec 13, 2011 5.640 5.640 5.260 5.290 210,207 -0.32(-5.70%)
Dec 12, 2011 5.610 5.700 5.470 5.610 149,419 -0.10(-1.75%)
Dec 09, 2011 5.500 5.760 4.940 5.710 270,655 +0.25(+4.58%)
Dec 08, 2011 5.740 5.800 5.450 5.460 185,848 -0.37(-6.35%)
Dec 07, 2011 5.920 5.940 5.740 5.830 198,111 -0.13(-2.18%)
Dec 06, 2011 5.710 6.000 5.710 5.960 173,679 +0.25(+4.38%)
Dec 05, 2011 5.600 5.710 5.450 5.710 184,952 +0.17(+3.07%)
Dec 02, 2011 5.550 5.620 5.420 5.540 168,315 +0.06(+1.09%)
Dec 01, 2011 5.560 5.680 5.440 5.480 177,573 -0.13(-2.32%)
Nov 30, 2011 5.500 5.650 5.330 5.610 490,212 +0.32(+6.05%)
Nov 29, 2011 5.290 5.370 5.230 5.290 95,361 +0.00(+0.00%)
Nov 28, 2011 5.080 5.340 4.980 5.290 240,956 +0.37(+7.52%)
Nov 25, 2011 5.060 5.160 4.750 4.920 81,566 -0.18(-3.53%)
Nov 23, 2011 5.410 5.410 5.060 5.100 200,399 -0.35(-6.42%)
Nov 22, 2011 5.460 5.640 5.400 5.450 122,674 +0.00(+0.00%)
Nov 21, 2011 5.510 5.640 5.380 5.450 168,909 -0.17(-3.02%)
Nov 18, 2011 5.680 5.760 5.580 5.620 102,173 -0.05(-0.88%)
Nov 17, 2011 5.690 5.890 5.630 5.670 133,847 -0.03(-0.53%)
Nov 16, 2011 5.830 5.950 5.680 5.700 166,310 -0.21(-3.55%)
Nov 15, 2011 5.880 5.990 5.720 5.910 185,489 -0.01(-0.17%)
Nov 14, 2011 5.870 6.140 5.870 5.920 183,958 +0.01(+0.17%)
Nov 11, 2011 5.720 6.030 5.720 5.910 185,449 +0.28(+4.97%)
Nov 10, 2011 5.690 5.920 5.410 5.630 344,199 +0.08(+1.44%)
Nov 09, 2011 5.610 5.940 5.400 5.550 365,459 -0.28(-4.80%)
Nov 08, 2011 5.950 6.040 5.770 5.830 255,230 -0.07(-1.19%)
Nov 07, 2011 5.940 6.000 5.680 5.900 209,517 -0.04(-0.67%)
Nov 04, 2011 5.860 5.950 5.680 5.940 169,226 +0.02(+0.34%)
Nov 03, 2011 5.650 5.980 5.370 5.920 201,881 +0.37(+6.67%)
Nov 02, 2011 5.610 5.620 5.320 5.550 175,251 +0.05(+0.91%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.