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
2018-04-19 3.15 3.15 2.94 2.95 112,259
2018-04-18 3.23 3.28 2.94 3.12 165,719
2018-04-17 2.79 3.17 2.74 3.155 130,074
2018-04-16 2.71 2.72 2.57 2.68 80,654
2018-04-13 2.87 2.88 2.74 2.815 50,183
2018-04-12 2.89 3.00 2.87 2.88 135,567
2018-04-11 2.73 2.85 2.65 2.85 106,943
2018-04-10 2.65 2.71 2.49 2.69 158,844
2018-04-09 2.90 2.90 2.54 2.54 117,829
2018-04-06 2.99 2.99 2.84 2.85 190,948
2018-04-05 3.00 3.05 2.94 2.96 294,555
2018-04-03 3.23 3.23 2.96 3.05 76,434
2018-04-02 2.91 3.15 2.91 3.14 52,685
2018-03-29 2.93 2.93 2.84 2.89 11,879
2018-03-28 3.09 3.09 2.76 2.92 42,895
2018-03-27 3.13 3.28 3.02 3.075 70,619
2018-03-26 2.67 3.19 2.52 3.17 68,645
2018-03-23 2.85 2.85 2.61 2.66 61,032
2018-03-22 2.78 2.96 2.73 2.84 31,035
2018-03-21 2.71 2.90 2.68 2.87 18,930
2018-03-20 2.36 2.47 2.36 2.45 22,753
2018-03-19 2.32 2.32 2.27 2.31 12,244
2018-03-16 2.16 2.45 2.16 2.29 41,122
2018-03-15 1.87 2.17 1.86 2.08 54,834
2018-03-14 1.85 1.85 1.81 1.81 9,700
2018-03-13 1.89 1.89 1.84 1.84 4,737
2018-03-12 1.80 1.92 1.79 1.79 29,900
2018-03-09 1.80 1.85 1.80 1.81 32,271
2018-03-08 1.74 1.86 1.73 1.79 22,725
2018-03-07 1.74 1.79 1.73 1.78 9,045

» More Arqule Stock Price History

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