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
2019-04-22 6.50 6.59 6.38 6.39 127,659
2019-04-18 6.23 6.56 6.21 6.55 81,275
2019-04-17 6.44 6.45 6.32 6.42 150,309
2019-04-16 6.32 6.69 6.30 6.67 286,815
2019-04-15 5.56 5.92 5.31 5.91 73,722
2019-04-12 5.60 5.60 5.42 5.55 48,193
2019-04-11 5.60 5.65 5.53 5.64 103,184
2019-04-10 5.59 5.89 5.59 5.61 138,327
2019-04-09 5.12 5.57 5.03 5.42 72,935
2019-04-08 5.10 5.21 5.06 5.13 23,848
2019-04-05 4.95 5.14 4.94 5.135 32,702
2019-04-04 4.76 4.89 4.70 4.835 18,115
2019-04-03 4.81 4.81 4.73 4.78 10,343
2019-04-02 4.77 4.79 4.66 4.75 18,010
2019-04-01 4.82 4.89 4.78 4.79 28,006
2019-03-29 4.66 4.805 4.62 4.805 24,235
2019-03-28 4.68 4.76 4.55 4.65 25,511
2019-03-27 4.95 4.96 4.74 4.81 22,694
2019-03-26 5.08 5.115 4.98 5.03 42,336
2019-03-25 4.92 5.02 4.84 4.93 38,360
2019-03-22 5.11 5.11 4.845 4.845 74,619
2019-03-21 4.97 5.14 4.97 5.14 33,234
2019-03-20 5.07 5.21 4.92 4.995 75,650
2019-03-19 4.85 4.85 4.76 4.81 27,289
2019-03-18 4.775 4.93 4.70 4.785 38,135
2019-03-15 4.83 4.84 4.70 4.71 28,934
2019-03-14 5.06 5.06 4.77 4.855 43,112
2019-03-13 4.94 5.15 4.94 5.13 34,678
2019-03-12 4.85 5.27 4.85 5.135 53,572
2019-03-11 4.90 5.02 4.84 4.94 91,774

» More Arqule Stock Price History

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