ArQule Historical Data - ARQL

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
ArQule Inc ARQL NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 7.59 0.00 0.00 0.00 7.59 06:59:51
more quote information »

ARQL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.708.007.5057.772,021,119-0.11-1.43%
1 Month9.6210.506.988.532,211,199-2.03-21.1%
3 Months9.0310.506.798.332,127,169-1.44-15.95%
6 Months6.7512.225.838.952,646,4100.8412.44%
1 Year4.0212.222.237.542,004,0263.5788.81%
3 Years1.4012.220.91696.151,102,2326.19442.14%
5 Years1.2612.220.91695.65744,1976.33502.38%

ARQL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 7.59 -0.29 -3.68% 7.90 7.90 7.505 2,262,443
Nov 15 2019 7.88 0.05 0.7% 7.84 7.95 7.65 3,113,711
Nov 14 2019 7.825 0.07 0.84% 7.78 8.00 7.78 1,979,133
Nov 13 2019 7.76 0.01 0.13% 7.87 7.88 7.655 1,230,001
Nov 12 2019 7.75 0.05 0.65% 7.70 7.97 7.665 1,520,309
Nov 11 2019 7.70 0.04 0.52% 7.71 7.96 7.50 1,477,063
Nov 08 2019 7.66 0.05 0.72% 7.61 7.8031 7.40 2,627,440
Nov 07 2019 7.605 -0.39 -4.82% 8.05 8.0618 7.36 4,032,698
Nov 06 2019 7.99 -1.74 -17.88% 7.87 9.90 6.98 8,363,590
Nov 05 2019 9.73 0.04 0.41% 9.64 9.97 9.39 2,039,360
Nov 04 2019 9.69 -0.50 -4.91% 10.21 10.50 9.56 1,872,944
Nov 01 2019 10.19 0.08 0.79% 10.15 10.35 10.03 2,193,471
Oct 31 2019 10.11 0.73 7.78% 9.23 10.14 9.23 1,492,022
Oct 30 2019 9.38 -0.15 -1.57% 9.54 9.80 9.07 1,638,331
Oct 29 2019 9.53 -0.35 -3.54% 9.90 9.97 9.42 1,856,985
Oct 28 2019 9.88 0.38 4.0% 9.57 9.99 9.51 1,238,609
Oct 25 2019 9.50 0.25 2.7% 9.31 9.62 9.1808 789,331
Oct 24 2019 9.25 0.34 3.82% 8.98 9.27 8.91 733,044
Oct 23 2019 8.9098 -0.64 -6.7% 9.27 9.54 8.58 2,239,167
Oct 22 2019 9.55 0.02 0.21% 9.62 9.79 9.41 1,524,333
Oct 21 2019 9.53 0.40 4.38% 9.19 9.60 9.11 1,055,039
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.