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
2018-01-19 1.66 1.74 1.65 1.74 4,800
2018-01-18 1.72 1.72 1.68 1.68 11,254
2018-01-17 1.63 1.73 1.63 1.73 21,161
2018-01-16 1.78 1.78 1.71 1.74 11,925
2018-01-12 1.81 1.88 1.81 1.83 3,173
2018-01-11 1.82 1.87 1.80 1.82 6,582
2018-01-10 1.76 1.85 1.74 1.85 5,095
2018-01-09 1.81 1.81 1.71 1.74 5,393
2018-01-08 1.83 1.83 1.765 1.765 2,200
2018-01-05 1.86 1.86 1.84 1.85 8,799
2018-01-04 1.94 1.94 1.80 1.875 9,628
2018-01-03 1.79 1.97 1.79 1.92 15,227
2018-01-02 1.65 1.75 1.59 1.75 16,701
2017-12-29 1.67 1.67 1.66 1.66 323
2017-12-28 1.63 1.70 1.63 1.675 11,024
2017-12-27 1.66 1.67 1.645 1.67 2,030
2017-12-26 1.65 1.67 1.63 1.665 5,825
2017-12-22 1.60 1.645 1.60 1.63 8,596
2017-12-21 1.57 1.62 1.53 1.60 14,095
2017-12-20 1.54 1.60 1.51 1.60 14,241
2017-12-19 1.56 1.56 1.52 1.52 6,053
2017-12-18 1.50 1.54 1.50 1.53 13,975
2017-12-15 1.44 1.50 1.44 1.48 11,127
2017-12-14 1.43 1.495 1.43 1.48 9,724
2017-12-13 1.42 1.42 1.27 1.30 109,534
2017-12-12 1.50 1.505 1.39 1.39 3,185
2017-12-11 1.52 1.52 1.495 1.50 24,627
2017-12-08 1.52 1.52 1.47 1.51 3,401
2017-12-07 1.50 1.515 1.46 1.51 3,310
2017-12-06 1.49 1.50 1.47 1.50 2,314

» More Arqule Stock Price History

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