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
2019-02-21 3.34 3.34 3.20 3.30 34,440
2019-02-20 3.25 3.38 3.20 3.32 50,463
2019-02-19 3.43 3.46 3.19 3.25 30,692
2019-02-15 3.29 3.395 3.20 3.395 65,140
2019-02-14 3.35 3.35 3.24 3.265 32,508
2019-02-13 3.40 3.40 3.33 3.33 22,977
2019-02-12 3.34 3.385 3.28 3.385 16,499
2019-02-11 3.46 3.46 3.30 3.32 39,225
2019-02-08 3.42 3.51 3.41 3.465 27,358
2019-02-07 3.49 3.57 3.40 3.405 33,709
2019-02-06 3.50 3.55 3.43 3.51 29,145
2019-02-05 3.63 3.66 3.47 3.525 40,175
2019-02-04 3.63 3.65 3.56 3.57 20,457
2019-02-01 3.64 3.64 3.51 3.61 35,121
2019-01-31 3.62 3.74 3.58 3.70 47,590
2019-01-30 3.43 3.535 3.39 3.525 54,382
2019-01-29 3.39 3.40 3.32 3.39 33,781
2019-01-28 3.49 3.52 3.38 3.435 45,959
2019-01-25 3.57 3.60 3.46 3.58 24,802
2019-01-24 4.00 4.00 3.54 3.57 130,731
2019-01-23 3.66 3.79 3.65 3.705 139,991
2019-01-22 3.66 3.75 3.56 3.61 81,984
2019-01-18 3.83 3.83 3.62 3.725 61,669
2019-01-17 3.78 3.92 3.68 3.79 110,990
2019-01-16 3.81 4.09 3.78 3.85 154,511
2019-01-15 3.57 3.67 3.46 3.615 50,816
2019-01-14 3.35 3.69 3.34 3.545 126,422
2019-01-11 3.30 3.35 3.24 3.26 50,859
2019-01-10 3.26 3.55 3.26 3.38 105,886
2019-01-09 3.40 3.475 3.17 3.475 88,635

» More Arqule Stock Price History

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