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
2018-10-12 4.42 4.46 4.31 4.42 61,319
2018-10-11 4.28 4.55 4.25 4.44 94,657
2018-10-10 4.11 4.12 3.94 4.08 79,940
2018-10-09 4.20 4.23 4.12 4.165 69,661
2018-10-08 4.17 4.18 4.01 4.05 75,740
2018-10-05 4.545 4.55 4.20 4.22 84,203
2018-10-04 4.95 4.95 4.66 4.69 57,300
2018-10-03 5.10 5.26 5.03 5.16 53,425
2018-10-02 5.41 5.43 5.09 5.145 53,357
2018-10-01 5.62 5.695 5.46 5.46 45,358
2018-09-28 5.53 5.675 5.49 5.67 44,286
2018-09-27 5.36 5.51 5.36 5.51 33,600
2018-09-26 5.42 5.51 5.22 5.43 51,466
2018-09-25 5.405 5.71 5.405 5.55 46,247
2018-09-24 5.24 5.33 5.225 5.31 40,633
2018-09-21 5.06 5.08 4.98 5.06 55,560
2018-09-20 5.06 5.21 5.06 5.15 57,032
2018-09-19 5.07 5.07 4.80 4.85 79,456
2018-09-18 5.04 5.17 4.96 5.015 49,983
2018-09-17 5.41 5.41 5.03 5.05 77,495
2018-09-14 5.39 5.52 5.32 5.465 24,050
2018-09-13 5.74 5.74 5.37 5.395 72,264
2018-09-12 5.82 5.83 5.58 5.58 48,242
2018-09-11 6.08 6.13 5.86 5.885 52,503
2018-09-10 6.12 6.15 6.06 6.07 28,207
2018-09-07 6.16 6.25 6.025 6.075 28,522
2018-09-06 6.38 6.38 6.07 6.14 38,341
2018-09-05 6.45 6.62 6.28 6.375 60,773
2018-09-04 6.53 6.72 6.39 6.42 29,782
2018-08-31 6.50 6.69 6.50 6.635 60,660

» More Arqule Stock Price History

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