ARQULE Historical Stock Price

Below is the stock price history for Arqule ARQL. Data is recorded each day for the historical open, high, low, close and volume. The Arqule stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Arqule Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 5.62 5.72 5.11 5.325 173,395
2018-07-13 5.79 5.79 5.52 5.57 79,710
2018-07-12 5.87 6.05 5.74 5.755 75,672
2018-07-11 5.66 6.02 5.61 5.845 247,382
2018-07-10 6.68 6.68 6.07 6.16 84,141
2018-07-09 6.68 7.17 6.64 6.64 134,206
2018-07-06 5.79 6.89 5.79 6.78 195,608
2018-07-05 5.69 5.71 5.54 5.68 60,398
2018-07-03 5.79 5.805 5.66 5.735 40,790
2018-07-02 5.73 5.94 5.66 5.77 74,609
2018-06-29 5.23 5.62 5.19 5.51 132,949
2018-06-28 5.25 5.39 5.02 5.05 121,935
2018-06-27 5.47 5.90 5.25 5.255 144,332
2018-06-26 5.09 5.385 5.01 5.385 82,244
2018-06-25 4.66 5.30 4.66 5.085 116,201
2018-06-22 4.68 4.77 4.50 4.755 66,043
2018-06-21 4.81 4.85 4.48 4.685 71,421
2018-06-20 4.95 5.14 4.68 4.74 48,500
2018-06-19 5.07 5.11 4.805 4.89 101,330
2018-06-18 4.80 5.05 4.79 5.005 123,512
2018-06-15 5.08 5.40 4.96 5.08 247,914
2018-06-14 5.63 5.63 5.295 5.32 98,787
2018-06-13 5.25 5.50 5.13 5.49 111,410
2018-06-12 5.36 5.55 5.14 5.20 154,776
2018-06-11 5.44 5.44 5.055 5.285 93,616
2018-06-08 5.72 5.72 5.20 5.32 97,042
2018-06-07 5.83 5.99 5.61 5.77 87,657
2018-06-06 5.38 5.99 5.38 5.77 134,462
2018-06-05 4.89 5.26 4.89 5.22 51,731
2018-06-04 4.98 4.98 4.69 4.90 69,990

» More Arqule Stock Price History

To see other companies like Arqule (ARQL), view our stock market today for news, and other data.