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
2019-06-19 9.43 9.87 9.34 9.75 229,828
2019-06-18 9.63 9.66 9.29 9.34 230,405
2019-06-17 9.53 9.79 9.22 9.59 881,734
2019-06-14 8.46 8.85 8.065 8.19 1,374,771
2019-06-13 6.165 6.26 5.875 6.25 111,746
2019-06-12 6.19 6.44 6.17 6.25 67,999
2019-06-11 6.36 6.385 6.24 6.25 92,247
2019-06-10 6.27 6.37 6.10 6.24 108,122
2019-06-07 6.49 6.515 6.31 6.515 65,059
2019-06-06 6.71 6.785 6.26 6.34 165,311
2019-06-05 7.51 7.51 7.16 7.19 68,282
2019-06-04 7.43 7.72 7.43 7.57 91,367
2019-06-03 7.045 7.29 7.045 7.14 94,124
2019-05-31 6.85 7.25 6.81 7.20 62,501
2019-05-30 7.24 7.27 6.77 6.95 104,171
2019-05-29 7.11 7.38 7.06 7.185 91,886
2019-05-28 7.17 7.17 6.98 7.125 113,241
2019-05-24 7.63 7.88 7.485 7.505 262,139
2019-05-23 7.29 7.38 7.18 7.34 71,987
2019-05-22 7.035 7.21 7.00 7.135 57,895
2019-05-21 7.14 7.20 6.91 7.15 112,833
2019-05-20 6.69 6.80 6.67 6.80 99,063
2019-05-17 6.95 6.95 6.725 6.82 110,168
2019-05-16 6.885 7.00 6.77 6.98 253,852
2019-05-15 6.28 6.28 6.10 6.27 43,449
2019-05-14 6.21 6.22 6.105 6.22 64,868
2019-05-13 6.17 6.23 6.09 6.22 57,381
2019-05-10 6.34 6.43 6.28 6.365 57,051
2019-05-09 5.99 6.34 5.97 6.24 44,614
2019-05-08 6.04 6.18 6.03 6.11 25,121

» More Arqule Stock Price History

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