ARQL stock price (quote)

$9.31 3.79% Thursday, 17th Oct 2019

Close price at the end of the last trading day (Thursday, 17th Oct 2019) of the ARQL stock was $9.31. This is 3.79% more than the trading day before Wednesday, 16th Oct 2019.

During the day the stock fluctuated 5.03% from a day low at $9.15 to a day high of $9.61.

Quick summary:

  • 30 day high of the ARQL stock price was $9.61 and low was $6.79.
  • 90 day high was $11.07 and low was $6.79.
  • 52 week high for ArQule - $12.22 and low - $2.23.
Thursday October 17, 2019 Change 3.79% Price $9.31
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Hold
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical ArQule prices

Date Open High Low Close Volume
2019-10-17 $9.15 $9.61 $9.15 $9.31 2190308
2019-10-16 $8.70 $9.02 $8.59 $8.97 1218361
2019-10-15 $8.46 $8.69 $8.36 $8.64 1196997
2019-10-14 $8.55 $8.58 $8.30 $8.46 1076179
2019-10-11 $8.80 $8.99 $8.54 $8.58 1629247
2019-10-10 $8.19 $8.75 $8.19 $8.73 1166593
2019-10-09 $8.60 $8.73 $8.05 $8.21 1510021
2019-10-08 $8.19 $8.78 $8.15 $8.54 2176180
2019-10-07 $8.34 $8.60 $8.16 $8.28 2524251
2019-10-04 $8.20 $8.46 $7.86 $8.29 2022366
2019-10-03 $7.54 $8.19 $7.43 $8.16 4689344
2019-10-02 $6.96 $7.69 $6.88 $7.49 4815688
2019-10-01 $7.18 $7.30 $6.93 $7.05 1408621
2019-09-30 $7.00 $7.23 $6.79 $7.17 2277423
2019-09-27 $7.22 $7.34 $6.93 $7.00 2548833
2019-09-26 $7.52 $7.62 $7.11 $7.23 1976257
2019-09-25 $7.76 $7.90 $7.40 $7.52 2303588
2019-09-24 $8.22 $8.25 $7.61 $7.82 3020654
2019-09-23 $8.38 $8.50 $8.04 $8.18 2684694
2019-09-20 $7.98 $8.53 $7.98 $8.39 5651173
2019-09-19 $7.93 $8.04 $7.80 $8.02 823611
2019-09-18 $7.86 $8.24 $7.85 $7.96 1003777
2019-09-17 $7.77 $8.08 $7.77 $7.92 2961589
2019-09-16 $8.10 $8.15 $7.74 $7.77 1968128
2019-09-13 $7.95 $8.26 $7.90 $7.97 1283336
2019-09-12 $8.17 $8.29 $7.84 $7.90 2287719
2019-09-11 $8.05 $8.44 $7.98 $8.07 2380327
2019-09-10 $8.01 $8.12 $7.52 $7.97 3338335
2019-09-09 $9.37 $9.40 $8.03 $8.10 3307675
2019-09-06 $9.10 $9.57 $9.04 $9.32 1268492
2019-09-05 $9.46 $9.81 $8.83 $9.11 5592127
2019-09-04 $9.10 $9.43 $9.02 $9.41 886213
2019-09-03 $8.88 $9.52 $8.88 $9.01 1346917
2019-08-30 $9.18 $9.28 $8.91 $8.96 505361
2019-08-29 $9.12 $9.25 $8.86 $9.13 810827
2019-08-28 $8.56 $9.21 $8.37 $9.05 945285
2019-08-27 $9.03 $9.03 $8.54 $8.61 1311169
2019-08-26 $9.33 $9.44 $8.94 $9.02 1037325
2019-08-23 $9.47 $9.83 $9.15 $9.20 1412463
2019-08-22 $9.53 $9.62 $9.44 $9.54 1867442
2019-08-21 $9.30 $9.56 $9.21 $9.54 963618
2019-08-20 $8.93 $9.35 $8.87 $9.23 1099481
2019-08-19 $9.05 $9.06 $8.70 $8.93 795282
2019-08-16 $8.66 $8.99 $8.61 $8.96 899351
2019-08-15 $8.87 $9.00 $8.49 $8.64 990498
2019-08-14 $8.78 $9.19 $8.72 $8.87 1880464
2019-08-13 $8.75 $9.13 $8.75 $9.01 1681747
2019-08-12 $9.08 $9.14 $8.67 $8.71 985900
2019-08-09 $9.14 $9.38 $9.04 $9.25 1091203
2019-08-08 $8.90 $9.40 $8.90 $9.26 1908605
Exchanges: NASDAQ | NYSE | XLON | AMS | ADS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT