ARQL - ArQule, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 202020.0020.0020.0020.0020.00-
Jan 15, 202020.0020.0019.9820.0020.006,172,600
Jan 14, 202020.0020.0119.9719.9719.972,643,500
Jan 13, 202019.9920.0119.9919.9919.991,939,700
Jan 10, 202020.0120.0219.9819.9919.993,832,400
Jan 09, 202020.0020.0220.0020.0020.002,840,100
Jan 08, 202020.0020.0219.9920.0220.025,490,800
Jan 07, 202020.0020.0519.9820.0220.026,618,300
Jan 06, 202019.9920.0519.9720.0420.0415,200,000
Jan 03, 202019.9620.0019.9419.9719.973,325,900
Jan 02, 202019.9620.0019.9319.9819.984,623,800
Dec 31, 201920.0020.0019.9319.9619.962,526,800
Dec 30, 201920.0420.0819.9719.9919.992,206,800
Dec 27, 201920.1120.1420.0420.0520.052,156,500
Dec 26, 201920.1420.1520.0720.0920.092,150,300
Dec 24, 201920.1920.2220.0620.1320.13919,600
Dec 23, 201920.1520.2420.0020.1120.113,445,600
Dec 20, 201920.3220.3620.0620.1920.195,753,400
Dec 19, 201920.1520.4220.0220.3920.393,547,400
Dec 18, 201920.1020.1820.0320.1620.165,286,600
Dec 17, 201920.1120.2020.0320.1120.113,660,100
Dec 16, 201920.0220.3420.0220.1220.124,061,500
Dec 13, 201920.0220.0819.9620.0720.075,406,600
Dec 12, 201920.2020.2619.9519.9919.995,324,300
Dec 11, 201919.9220.4519.9220.2020.209,721,000
Dec 10, 201919.7020.1019.6919.9519.9521,937,900
Dec 09, 201919.6219.7319.5819.7019.7070,875,100
Dec 06, 20199.519.909.399.669.663,505,500
Dec 05, 20199.4210.039.389.519.513,972,800
Dec 04, 20199.309.358.959.309.302,343,200
Dec 03, 20199.109.168.809.119.112,027,700
Dec 02, 20199.819.829.019.159.152,516,700
Nov 29, 20199.8210.059.439.599.591,101,300
Nov 27, 20199.189.779.129.769.762,196,400
Nov 26, 20199.009.158.869.039.031,797,000
Nov 25, 20198.259.148.258.998.992,323,100
Nov 22, 20198.498.548.038.198.191,529,100
Nov 21, 20198.748.788.428.508.502,299,300
Nov 20, 20198.498.938.498.698.692,696,500
Nov 19, 20197.648.517.598.468.462,949,300
Nov 18, 20197.907.907.517.597.592,264,000
Nov 15, 20197.847.957.657.887.883,114,500
Nov 14, 20197.788.007.787.837.831,979,100
Nov 13, 20197.877.887.667.767.761,230,000
Nov 12, 20197.707.977.677.897.891,520,300
Nov 11, 20197.717.927.507.707.701,477,100
Nov 08, 20197.617.807.407.667.662,803,600
Nov 07, 20198.058.067.367.617.614,035,100
Nov 06, 20197.878.806.987.997.998,363,700
Nov 05, 20199.649.979.399.739.732,031,500
Nov 04, 201910.2110.299.569.699.691,876,300
Nov 01, 201910.1510.3510.0310.1910.192,195,400
Oct 31, 20199.2310.149.2310.1110.111,493,800
Oct 30, 20199.549.739.079.389.381,639,400
Oct 29, 20199.909.979.429.539.531,882,000
Oct 28, 20199.579.999.519.889.881,239,000
Oct 25, 20199.319.629.189.509.50789,400
Oct 24, 20198.989.278.919.259.25733,200
Oct 23, 20199.279.548.588.918.912,240,300
Oct 22, 20199.629.799.419.559.551,524,300
Oct 21, 20199.199.609.119.539.531,055,500
Oct 18, 20199.229.358.949.139.131,547,700
Oct 17, 20199.159.619.159.319.312,193,500
Oct 16, 20198.709.028.598.978.971,222,800
Oct 15, 20198.468.698.368.648.641,197,000
Oct 14, 20198.558.588.308.468.461,104,300
Oct 11, 20198.808.998.548.588.581,629,800
Oct 10, 20198.198.758.198.738.731,166,700
Oct 09, 20198.608.738.058.218.211,511,100
Oct 08, 20198.198.788.158.548.542,176,300
Oct 07, 20198.348.608.168.288.282,546,800
Oct 04, 20198.208.467.868.298.292,031,100
Oct 03, 20197.548.197.438.158.154,690,800
Oct 02, 20196.967.696.887.497.494,816,400
Oct 01, 20197.187.306.937.057.051,408,900
Sep 30, 20197.007.236.797.177.172,356,200
Sep 27, 20197.227.346.937.007.002,549,400
Sep 26, 20197.527.627.117.237.232,046,300
Sep 25, 20197.767.907.407.527.522,441,900
Sep 24, 20198.228.247.617.827.823,021,200
Sep 23, 20198.388.508.048.188.182,684,700
Sep 20, 20197.988.537.988.398.397,824,000
Sep 19, 20197.938.047.808.028.02830,300
Sep 18, 20197.868.247.857.967.961,005,600
Sep 17, 20197.778.087.777.927.922,975,400
Sep 16, 20198.108.157.747.777.771,968,400
Sep 13, 20197.958.267.907.977.971,291,500
Sep 12, 20198.178.297.847.907.902,290,100
Sep 11, 20198.058.447.988.078.072,434,400
Sep 10, 20198.018.127.527.977.973,340,100
Sep 09, 20199.379.408.038.108.103,364,700
Sep 06, 20199.109.579.049.329.321,282,400
Sep 05, 20199.469.818.839.119.115,614,600
Sep 04, 20199.109.439.029.419.41887,200
Sep 03, 20198.889.528.889.019.011,358,400
Aug 30, 20199.189.288.908.968.96505,400
Aug 29, 20199.129.258.869.139.13810,800
Aug 28, 20198.569.218.379.059.051,150,500
Aug 27, 20199.039.038.548.618.611,312,400
Aug 26, 20199.339.448.949.029.021,037,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...