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
2017-11-20 1.42 1.42 1.37 1.39 6,309
2017-11-17 1.33 1.41 1.33 1.40 26,262
2017-11-16 1.30 1.32 1.285 1.32 40,046
2017-11-15 1.28 1.32 1.24 1.30 53,264
2017-11-14 1.29 1.30 1.28 1.29 67,859
2017-11-13 1.27 1.31 1.25 1.30 35,376
2017-11-10 1.23 1.25 1.20 1.21 36,615
2017-11-09 1.10 1.34 1.08 1.205 96,925
2017-11-08 1.05 1.12 1.05 1.10 17,619
2017-11-07 1.07 1.07 1.07 1.07 900
2017-11-06 1.06 1.06 1.04 1.04 2,829
2017-11-03 1.03 1.08 1.02 1.07 8,500
2017-11-02 0.9889 1.025 0.9889 1.02 4,186
2017-11-01 1.07 1.07 1.02 1.02 7,481
2017-10-31 1.03 1.03 0.98 1.01 47,319
2017-10-30 1.02 1.08 1.02 1.06 45,576
2017-10-27 1.00 1.02 0.995 1.02 6,494
2017-10-26 1.00 1.00 0.9893 1.00 5,500
2017-10-25 1.04 1.04 1.01 1.03 3,148
2017-10-24 1.11 1.11 1.05 1.05 2,700
2017-10-23 1.11 1.11 1.07 1.10 8,449
2017-10-20 1.15 1.15 1.10 1.10 3,039
2017-10-19 1.10 1.13 1.10 1.13 4,801
2017-10-18 1.09 1.11 1.09 1.11 2,100
2017-10-17 1.07 1.10 1.07 1.09 1,100
2017-10-16 1.10 1.20 1.07 1.07 20,792
2017-10-13 1.08 1.08 1.06 1.06 669
2017-10-12 1.09 1.11 1.08 1.09 506
2017-10-11 1.09 1.10 1.09 1.10 1,496
2017-10-10 1.11 1.11 1.06 1.07 2,900

» More Arqule Stock Price History

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