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 (%)
Oct 31, 2017 1.060 1.060 0.9700 1.010 339,843 -0.06(-5.61%)
Oct 30, 2017 1.020 1.090 1.000 1.070 301,232 +0.03(+2.88%)
Oct 27, 2017 1.010 1.050 0.9810 1.040 298,553 +0.03(+2.97%)
Oct 26, 2017 1.060 1.060 0.9700 1.010 186,363 -0.02(-1.94%)
Oct 25, 2017 1.090 1.090 1.000 1.030 109,563 -0.03(-2.83%)
Oct 24, 2017 1.120 1.120 1.040 1.060 116,294 -0.03(-2.75%)
Oct 23, 2017 1.100 1.120 1.050 1.090 206,970 -0.02(-1.80%)
Oct 20, 2017 1.130 1.146 1.095 1.110 516,917 -0.02(-1.77%)
Oct 19, 2017 1.100 1.139 1.070 1.130 502,082 +0.02(+2.26%)
Oct 18, 2017 1.074 1.140 1.070 1.105 298,167 +0.02(+2.31%)
Oct 17, 2017 1.070 1.130 1.061 1.080 428,234 +0.01(+0.93%)
Oct 16, 2017 1.150 1.230 1.050 1.070 893,694 -0.01(-0.93%)
Oct 13, 2017 1.090 1.110 1.050 1.080 74,403 +0.00(+0.00%)
Oct 12, 2017 1.100 1.115 1.070 1.080 46,312 -0.02(-1.82%)
Oct 11, 2017 1.100 1.120 1.080 1.100 45,489 +0.03(+2.80%)
Oct 10, 2017 1.110 1.130 1.050 1.070 98,149 -0.05(-4.46%)
Oct 09, 2017 1.110 1.120 1.000 1.120 96,329 -0.01(-0.88%)
Oct 06, 2017 1.120 1.137 1.100 1.130 67,427 +0.00(+0.00%)
Oct 05, 2017 1.130 1.140 1.110 1.130 66,323 +0.01(+0.89%)
Oct 04, 2017 1.080 1.160 1.080 1.120 153,035 +0.02(+1.82%)
Oct 03, 2017 1.110 1.130 1.070 1.100 52,892 +0.00(+0.00%)
Oct 02, 2017 1.110 1.140 1.090 1.100 58,131 -0.01(-0.90%)
Sep 29, 2017 1.150 1.150 1.100 1.110 42,211 -0.02(-1.77%)
Sep 28, 2017 1.140 1.150 1.090 1.130 76,446 +0.00(+0.00%)
Sep 27, 2017 1.150 1.170 1.110 1.130 110,172 -0.02(-1.74%)
Sep 26, 2017 1.110 1.150 1.110 1.150 146,201 +0.04(+3.60%)
Sep 25, 2017 1.140 1.150 1.110 1.110 71,120 -0.03(-2.63%)
Sep 22, 2017 1.136 1.150 1.110 1.140 109,829 +0.02(+1.79%)
Sep 21, 2017 1.130 1.150 1.110 1.120 40,147 -0.03(-2.61%)
Sep 20, 2017 1.160 1.180 1.070 1.150 188,382 -0.01(-0.86%)
Sep 19, 2017 1.180 1.190 1.140 1.160 165,919 -0.02(-1.69%)
Sep 18, 2017 1.200 1.200 1.150 1.180 199,636 -0.01(-0.84%)
Sep 15, 2017 1.120 1.190 1.110 1.190 422,221 +0.06(+5.31%)
Sep 14, 2017 1.140 1.160 1.100 1.130 334,804 +0.00(+0.00%)
Sep 13, 2017 1.140 1.090 1.130 57,328 +0.01(+0.89%)
Sep 12, 2017 1.140 1.160 1.120 1.120 136,843 -0.05(-4.27%)
Sep 11, 2017 1.170 1.180 1.150 1.170 2,181,788 +0.00(+0.00%)
Sep 08, 2017 1.180 1.190 1.160 1.170 73,848 -0.01(-0.85%)
Sep 07, 2017 1.130 1.200 1.100 1.180 153,251 +0.03(+2.61%)
Sep 06, 2017 1.160 1.170 1.130 1.150 147,391 -0.01(-0.86%)
Sep 05, 2017 1.140 1.160 1.110 1.160 102,830 +0.04(+3.57%)
Sep 01, 2017 1.090 1.140 1.090 1.120 56,341 +0.03(+2.75%)
Aug 31, 2017 1.090 1.160 1.090 1.090 84,512 -0.02(-1.80%)
Aug 30, 2017 1.100 1.170 1.090 1.110 47,448 +0.05(+4.72%)
Aug 29, 2017 1.030 1.100 1.030 1.060 39,114 +0.03(+2.91%)
Aug 28, 2017 1.030 1.080 1.030 1.030 30,915 -0.04(-3.74%)
Aug 25, 2017 1.100 1.100 1.030 1.070 61,780 +0.02(+1.90%)
Aug 24, 2017 1.040 1.060 1.020 1.050 44,077 +0.01(+0.96%)
Aug 23, 2017 1.040 1.050 0.9700 1.040 27,141 +0.04(+4.00%)
Aug 22, 2017 0.9900 1.030 0.9701 1.000 63,228 +0.01(+1.01%)
Aug 21, 2017 1.040 1.060 0.9433 0.9900 87,546 -0.04(-3.88%)
Aug 18, 2017 1.080 1.080 1.000 1.030 12,667 -0.02(-1.90%)
Aug 17, 2017 1.050 1.090 0.9900 1.050 36,366 +0.00(+0.00%)
Aug 16, 2017 1.050 1.090 1.040 1.050 17,772 +0.00(+0.00%)
Aug 15, 2017 1.010 1.070 1.010 1.050 50,230 +0.00(+0.00%)
Aug 14, 2017 1.050 1.050 1.010 1.050 43,385 +0.02(+1.94%)
Aug 11, 2017 0.9700 1.050 0.9500 1.030 183,888 +0.03(+3.00%)
Aug 10, 2017 0.9800 1.070 0.9400 1.000 184,168 +0.00(+0.00%)
Aug 09, 2017 1.110 1.110 0.9900 1.000 162,429 -0.08(-7.41%)
Aug 08, 2017 1.110 1.130 1.070 1.080 82,514 -0.02(-1.82%)
Aug 07, 2017 1.130 1.130 1.090 1.100 46,388 -0.02(-1.79%)
Aug 04, 2017 1.101 1.120 1.060 1.120 70,812 +0.02(+1.82%)
Aug 03, 2017 1.110 1.150 1.080 1.100 87,151 -0.01(-0.90%)
Aug 02, 2017 1.150 1.185 1.110 1.110 56,815 -0.03(-2.63%)
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.