ARQL - ArQule, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20199.059.068.708.938.93795,300
Aug 16, 20198.668.998.618.968.96899,400
Aug 15, 20198.879.008.498.648.64990,500
Aug 14, 20198.789.198.728.878.871,918,500
Aug 13, 20198.759.138.759.019.011,652,300
Aug 12, 20199.089.148.678.718.711,020,800
Aug 09, 20199.149.389.049.259.251,123,300
Aug 08, 20198.909.408.909.269.261,959,800
Aug 07, 20199.429.548.268.868.865,274,300
Aug 06, 20199.609.769.359.679.671,763,100
Aug 05, 20199.869.939.419.479.472,075,300
Aug 02, 201910.2210.299.889.949.941,626,900
Aug 01, 201910.0310.619.9110.3010.301,489,200
Jul 31, 201910.3810.5010.0610.0910.091,128,900
Jul 30, 201910.2210.3910.0610.3710.37808,700
Jul 29, 201910.3910.5910.2210.3110.31995,700
Jul 26, 201910.4410.4910.1410.4010.401,609,900
Jul 25, 201910.5110.6010.3410.3910.391,501,400
Jul 24, 201910.5210.6010.2910.5010.501,154,900
Jul 23, 201911.0311.0710.4910.5310.531,140,400
Jul 22, 201910.6010.9510.5210.9110.911,103,600
Jul 19, 201910.6110.7610.4410.5710.571,284,200
Jul 18, 201910.2910.8210.2510.6010.601,724,400
Jul 17, 201910.6210.6210.2710.3310.331,173,000
Jul 16, 201910.6010.7310.4110.6210.621,126,500
Jul 15, 201910.9510.9710.5010.6010.601,220,100
Jul 12, 201910.9711.0710.6311.0511.051,900,200
Jul 11, 201911.2611.3010.7510.9110.911,839,500
Jul 10, 201911.1111.2910.9511.2411.243,012,500
Jul 09, 201910.8611.2010.7711.1311.132,116,200
Jul 08, 201911.3311.4910.7010.9510.953,184,000
Jul 05, 201911.8912.2211.2611.2711.273,136,300
Jul 03, 201911.5711.9811.3511.8911.892,731,400
Jul 02, 201911.2011.4611.1811.4411.443,042,500
Jul 01, 201911.1611.3510.7011.1911.193,381,700
Jun 28, 201910.7311.0410.6111.0111.013,591,700
Jun 27, 201910.4010.9210.3710.8310.833,476,200
Jun 26, 201910.7610.9010.1310.4210.424,097,000
Jun 25, 201910.5311.1110.3510.8210.8212,937,300
Jun 24, 201910.5010.689.9610.0110.014,433,900
Jun 21, 201910.2610.519.9710.4910.495,894,900
Jun 20, 20199.7110.399.7110.3510.356,278,700
Jun 19, 20199.469.889.219.689.685,327,600
Jun 18, 20199.589.909.179.369.365,833,600
Jun 17, 20198.289.928.209.589.5823,622,600
Jun 14, 20199.019.108.028.208.2034,392,100
Jun 13, 20196.346.445.836.296.292,530,200
Jun 12, 20196.216.446.076.256.251,083,300
Jun 11, 20196.376.426.216.246.241,462,400
Jun 10, 20196.576.606.046.266.261,584,800
Jun 07, 20196.366.646.306.516.511,712,700
Jun 06, 20197.087.176.236.386.383,985,000
Jun 05, 20197.717.737.137.157.151,337,000
Jun 04, 20197.317.737.257.557.552,382,700
Jun 03, 20197.257.306.977.207.201,413,200
May 31, 20196.937.266.757.197.191,566,600
May 30, 20197.307.316.716.956.951,526,600
May 29, 20197.237.436.967.147.141,853,700
May 28, 20197.697.696.987.097.092,241,100
May 24, 20197.407.937.407.537.535,643,400
May 23, 20197.137.406.957.347.341,371,300
May 22, 20197.057.236.937.217.211,551,100
May 21, 20196.817.226.777.177.172,639,900
May 20, 20196.816.876.566.756.751,714,100
May 17, 20196.977.006.696.786.781,880,300
May 16, 20196.327.066.177.037.034,937,500
May 15, 20196.206.306.076.306.30642,500
May 14, 20196.296.296.086.216.211,084,300
May 13, 20196.306.306.076.186.18977,100
May 10, 20196.216.446.186.426.42964,300
May 09, 20196.046.365.956.226.22748,500
May 08, 20196.056.196.006.116.11604,400
May 07, 20196.356.415.986.026.02897,700
May 06, 20196.396.536.306.366.361,096,500
May 03, 20196.276.566.246.516.51884,000
May 02, 20196.486.485.956.286.281,353,400
May 01, 20196.106.736.026.356.352,267,800
Apr 30, 20196.186.395.945.975.971,516,400
Apr 29, 20196.116.335.766.196.191,188,400
Apr 26, 20196.196.195.866.056.05913,300
Apr 25, 20196.316.376.146.216.21891,800
Apr 24, 20196.516.516.246.356.351,384,000
Apr 23, 20196.536.686.386.546.541,594,400
Apr 22, 20196.546.666.376.406.401,622,200
Apr 18, 20196.346.596.186.546.542,420,500
Apr 17, 20196.636.686.166.346.342,863,500
Apr 16, 20196.156.746.156.656.654,558,000
Apr 15, 20195.565.935.285.905.901,737,900
Apr 12, 20195.685.685.415.565.56876,700
Apr 11, 20195.876.015.525.635.631,284,300
Apr 10, 20195.575.965.425.665.662,519,100
Apr 09, 20195.115.615.015.435.431,896,000
Apr 08, 20195.155.355.055.115.11688,700
Apr 05, 20194.885.154.835.125.12801,200
Apr 04, 20194.754.894.694.844.84503,800
Apr 03, 20194.804.854.724.784.78255,100
Apr 02, 20194.804.814.644.774.77442,000
Apr 01, 20194.814.904.764.794.79562,300
Mar 29, 20194.694.854.604.794.79613,700
Mar 28, 20194.794.794.544.654.65629,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...