Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
6.050
6.070
5.800
5.800
139,000
-0.25(-4.13%)
May 27, 2004
6.200
6.370
5.909
6.050
196,400
-0.02(-0.33%)
May 26, 2004
6.090
6.200
6.060
6.070
114,400
-0.05(-0.82%)
May 25, 2004
5.960
6.120
5.800
6.120
200,300
+0.18(+3.03%)
May 24, 2004
5.820
6.020
5.720
5.940
95,200
+0.13(+2.24%)
May 21, 2004
5.650
5.810
5.640
5.810
79,700
+0.16(+2.83%)
May 20, 2004
5.900
5.950
5.600
5.650
104,100
-0.28(-4.72%)
May 19, 2004
6.010
6.150
5.820
5.930
176,800
-0.12(-1.98%)
May 18, 2004
5.840
6.100
5.810
6.050
110,500
+0.24(+4.13%)
May 17, 2004
6.050
6.050
5.720
5.810
85,600
-0.16(-2.68%)
May 14, 2004
5.940
6.050
5.810
5.970
121,700
-0.06(-1.00%)
May 13, 2004
6.030
6.120
5.930
6.030
196,400
-0.09(-1.47%)
May 12, 2004
6.122
6.180
5.730
6.120
178,700
+0.05(+0.82%)
May 11, 2004
5.980
6.400
5.900
6.070
253,200
+0.14(+2.36%)
May 10, 2004
6.200
6.320
5.850
5.930
197,800
-0.40(-6.32%)
May 07, 2004
6.430
6.750
6.290
6.330
86,200
-0.11(-1.71%)
May 06, 2004
6.590
6.640
6.300
6.440
180,700
-0.28(-4.17%)
May 05, 2004
6.560
6.860
6.480
6.720
127,700
+0.32(+5.00%)
May 04, 2004
6.720
6.800
6.390
6.400
277,800
-0.26(-3.90%)
May 03, 2004
6.620
6.870
6.550
6.660
235,400
-0.03(-0.45%)
Apr 30, 2004
6.870
7.000
6.640
6.690
138,500
-0.07(-1.04%)
Apr 29, 2004
6.740
7.150
6.660
6.760
172,400
-0.07(-1.02%)
Apr 28, 2004
7.450
7.500
6.780
6.830
301,100
-0.74(-9.78%)
Apr 27, 2004
7.750
7.820
7.370
7.570
220,600
-0.22(-2.82%)
Apr 26, 2004
7.000
7.850
6.930
7.790
506,000
+0.79(+11.29%)
Apr 23, 2004
7.010
7.100
6.760
7.000
204,500
-0.03(-0.43%)
Apr 22, 2004
7.110
7.200
6.700
7.030
163,900
-0.11(-1.54%)
Apr 21, 2004
7.140
7.240
6.270
7.140
579,100
+0.04(+0.56%)
Apr 20, 2004
7.190
7.280
7.090
7.100
112,000
-0.06(-0.84%)
Apr 19, 2004
7.110
7.500
7.090
7.160
157,300
+0.07(+0.99%)
Apr 16, 2004
6.820
7.190
6.710
7.090
170,200
+0.21(+3.05%)
Apr 15, 2004
6.650
6.970
6.650
6.880
171,100
-0.06(-0.86%)
Apr 14, 2004
6.890
7.050
6.600
6.940
313,000
-0.02(-0.29%)
Apr 13, 2004
7.410
7.440
6.910
6.960
214,600
-0.46(-6.20%)
Apr 12, 2004
7.330
7.500
7.130
7.420
241,900
+0.23(+3.20%)
Apr 08, 2004
7.720
7.970
7.180
7.190
605,600
-0.52(-6.74%)
Apr 07, 2004
7.100
7.740
6.990
7.710
698,700
+0.67(+9.52%)
Apr 06, 2004
6.660
7.210
6.620
7.040
468,700
+0.36(+5.39%)
Apr 05, 2004
6.870
7.060
6.660
6.680
938,800
-0.22(-3.19%)
Apr 02, 2004
7.400
7.400
6.520
6.900
2,573,900
+1.06(+18.15%)
Apr 01, 2004
5.850
6.000
5.750
5.840
178,900
-0.10(-1.68%)
Mar 31, 2004
5.920
6.050
5.820
5.940
171,100
+0.04(+0.68%)
Mar 30, 2004
5.620
5.900
5.540
5.900
187,400
+0.36(+6.50%)
Mar 29, 2004
5.340
5.610
5.330
5.540
343,800
+0.08(+1.47%)
Mar 26, 2004
5.450
5.500
5.300
5.460
91,300
+0.01(+0.18%)
Mar 25, 2004
5.145
5.480
5.040
5.450
170,700
+0.32(+6.24%)
Mar 24, 2004
5.070
5.290
5.000
5.130
127,200
+0.13(+2.60%)
Mar 23, 2004
5.010
5.230
5.000
5.000
137,200
-0.05(-0.99%)
Mar 22, 2004
5.260
5.350
5.000
5.050
180,700
-0.37(-6.83%)
Mar 19, 2004
5.320
5.530
5.290
5.420
88,600
+0.04(+0.74%)
Mar 18, 2004
5.450
5.640
5.280
5.380
140,200
-0.18(-3.24%)
Mar 17, 2004
5.280
5.639
5.220
5.560
263,200
+0.35(+6.72%)
Mar 16, 2004
5.400
5.650
5.070
5.210
254,600
-0.19(-3.52%)
Mar 15, 2004
5.780
5.820
5.330
5.400
253,900
-0.46(-7.88%)
Mar 12, 2004
5.590
5.950
5.530
5.862
169,000
+0.34(+6.20%)
Mar 11, 2004
5.500
6.000
5.460
5.520
235,400
+0.03(+0.55%)
Mar 10, 2004
5.800
6.130
5.450
5.490
230,700
-0.29(-5.02%)
Mar 09, 2004
5.780
6.350
5.640
5.780
404,500
-0.02(-0.34%)
Mar 08, 2004
6.330
6.350
5.760
5.800
357,100
-0.37(-6.00%)
Mar 05, 2004
6.150
6.290
6.000
6.170
258,400
+0.00(+0.00%)
Mar 04, 2004
6.000
6.200
5.985
6.170
255,600
+0.18(+3.01%)
Mar 03, 2004
5.690
5.990
5.630
5.990
112,500
+0.32(+5.64%)
Mar 02, 2004
5.750
5.870
5.670
5.670
84,800
-0.07(-1.22%)
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
.