ARQL Quote, Trading Chart, ArQule Inc.
home / stock / arql / arql quote
$ Last:
Change Percent:
$ Open:
$ Previous Close:
$ High:
$ Low:
0 Volume:
01/01/1970 12:00:00 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2019-10-15 | 8.55 | 8.46 | 8.58 | 8.30 | 1,104,550 |
| 2019-10-11 | 8.80 | 8.665 | 8.99 | 8.54 | 1,102,514 |
| 2019-10-10 | 8.19 | 8.73 | 8.75 | 8.19 | 1,166,886 |
| 2019-10-09 | 8.60 | 8.21 | 8.73 | 8.05 | 1,512,148 |
| 2019-10-08 | 8.19 | 8.54 | 8.78 | 8.15 | 2,177,061 |
| 2019-10-07 | 8.34 | 8.28 | 8.60 | 8.16 | 2,546,773 |
| 2019-10-04 | 8.20 | 8.29 | 8.46 | 7.86 | 2,031,124 |
| 2019-10-03 | 7.54 | 8.155 | 8.19 | 7.43 | 4,690,825 |
| 2019-10-02 | 6.96 | 7.49 | 7.685 | 6.88 | 4,816,354 |
| 2019-10-01 | 7.18 | 7.05 | 7.295 | 6.93 | 1,408,901 |
| 2019-09-30 | 7.00 | 7.17 | 7.23 | 6.79 | 2,356,194 |
| 2019-09-27 | 7.22 | 7.00 | 7.339 | 6.93 | 2,549,388 |
| 2019-09-26 | 7.52 | 7.23 | 7.62 | 7.11 | 2,046,257 |
| 2019-09-25 | 7.76 | 7.515 | 7.90 | 7.40 | 2,441,931 |
| 2019-09-24 | 8.22 | 7.82 | 8.245 | 7.605 | 3,021,194 |
| 2019-09-23 | 8.38 | 8.18 | 8.50 | 8.04 | 2,684,695 |
| 2019-09-20 | 7.98 | 8.39 | 8.53 | 7.98 | 7,848,863 |
| 2019-09-19 | 7.93 | 8.02 | 8.04 | 7.80 | 833,386 |
| 2019-09-18 | 7.86 | 7.96 | 8.24 | 7.85 | 1,011,031 |
| 2019-09-17 | 7.77 | 7.92 | 8.08 | 7.77 | 3,037,262 |
News, Short Squeeze, Breakout and More Instantly...
-
What stock will go up the most in 2020? We'd all like to know that one. And it's a question that's a lot easier to ask than to answer. Let's start by looking at the top 10 stocks of 2019 for clues. The No. 1 stock of 2019, Axsome Therapeutics , had a staggering 3,578% retu...
-
Dollar Tree (NASDAQ: DLTR) stock was pummeled in November after its earnings report resulted in the deep discounter reducing its sales outlook for the third consecutive quarter and lowering its profit forecast. Shares trade at the same level now as they did a year ago, meaning inves...
-
The top 10 stocks of 2019 are an interesting group. You might think tech stocks would dominate the upper echelon of equities, but you'd be wrong. As we saw in the IPO market , individual healthcare stocks actually had the strongest returns last year. Seven biotech companies made our list, inc...