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
2018-12-14 3.32 3.39 3.20 3.21 29,395
2018-12-13 3.44 3.48 3.37 3.405 90,144
2018-12-12 3.42 3.56 3.42 3.435 89,366
2018-12-11 3.63 3.63 3.43 3.455 25,142
2018-12-10 3.52 3.59 3.48 3.535 49,652
2018-12-07 3.67 3.76 3.59 3.625 53,028
2018-12-06 3.64 3.76 3.51 3.745 134,140
2018-12-04 3.795 3.84 3.68 3.74 82,814
2018-12-03 3.67 3.825 3.29 3.81 133,472
2018-11-30 3.67 3.77 3.565 3.65 121,831
2018-11-29 3.48 3.66 3.43 3.63 108,655
2018-11-28 3.30 3.445 3.14 3.41 58,331
2018-11-27 3.57 3.57 3.28 3.28 47,555
2018-11-26 3.65 3.72 3.59 3.655 38,431
2018-11-23 3.59 3.72 3.59 3.61 40,746
2018-11-21 3.59 3.67 3.49 3.585 45,274
2018-11-20 3.58 3.67 3.39 3.54 129,486
2018-11-19 3.98 3.98 3.68 3.68 110,405
2018-11-16 3.85 3.995 3.795 3.995 50,014
2018-11-15 3.68 3.895 3.63 3.89 71,967
2018-11-14 3.71 3.85 3.55 3.72 47,832
2018-11-13 3.96 4.00 3.59 3.655 69,438
2018-11-12 3.88 4.08 3.78 4.00 61,993
2018-11-09 3.96 4.01 3.88 3.995 53,068
2018-11-08 3.98 4.14 3.98 4.09 50,263
2018-11-07 3.79 4.07 3.76 4.00 80,748
2018-11-06 3.65 3.75 3.61 3.745 48,471
2018-11-05 3.72 3.76 3.52 3.72 86,455
2018-11-02 3.85 3.93 3.73 3.745 45,790
2018-11-01 3.73 4.07 3.73 3.875 107,622

» More Arqule Stock Price History

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