NASDAQ:ARQL
Delisted
ArQule Stock Price (Quote)
$20.00
+0 (+0%)
At Close: Apr 15, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.00 | $20.00 | Wednesday, 15th Apr 2020 ARQL stock ended at $20.00. During the day the stock fluctuated 0% from a day low at $20.00 to a day high of $20.00. |
| 90 days | $20.00 | $20.00 | |
| 52 weeks | $5.76 | $20.45 |
| Date | Open | High | Low | Close | Volume |
| May 23, 2019 | $7.13 | $7.40 | $6.95 | $7.34 | 1 371 283 |
| May 22, 2019 | $7.05 | $7.23 | $6.93 | $7.21 | 1 551 110 |
| May 21, 2019 | $6.81 | $7.22 | $6.77 | $7.17 | 2 639 910 |
| May 20, 2019 | $6.81 | $6.87 | $6.56 | $6.75 | 1 714 114 |
| May 17, 2019 | $6.97 | $7.00 | $6.69 | $6.78 | 1 880 413 |
| May 16, 2019 | $6.32 | $7.06 | $6.17 | $7.03 | 4 937 508 |
| May 15, 2019 | $6.20 | $6.30 | $6.07 | $6.30 | 642 475 |
| May 14, 2019 | $6.29 | $6.29 | $6.08 | $6.21 | 1 084 310 |
| May 13, 2019 | $6.30 | $6.30 | $6.07 | $6.18 | 977 113 |
| May 10, 2019 | $6.21 | $6.44 | $6.18 | $6.42 | 964 297 |
| May 09, 2019 | $6.04 | $6.36 | $5.95 | $6.22 | 748 495 |
| May 08, 2019 | $6.05 | $6.19 | $6.00 | $6.11 | 604 365 |
| May 07, 2019 | $6.35 | $6.41 | $5.98 | $6.02 | 897 726 |
| May 06, 2019 | $6.39 | $6.53 | $6.30 | $6.36 | 1 096 507 |
| May 03, 2019 | $6.27 | $6.56 | $6.24 | $6.51 | 883 961 |
| May 02, 2019 | $6.48 | $6.48 | $5.95 | $6.28 | 1 353 417 |
| May 01, 2019 | $6.10 | $6.73 | $6.02 | $6.35 | 2 267 862 |
| Apr 30, 2019 | $6.18 | $6.39 | $5.94 | $5.97 | 1 516 469 |
| Apr 29, 2019 | $6.11 | $6.33 | $5.76 | $6.19 | 1 188 444 |
| Apr 26, 2019 | $6.19 | $6.19 | $5.86 | $6.05 | 913 343 |
| Apr 25, 2019 | $6.31 | $6.37 | $6.14 | $6.21 | 891 847 |
| Apr 24, 2019 | $6.51 | $6.51 | $6.24 | $6.35 | 1 383 973 |
| Apr 23, 2019 | $6.53 | $6.68 | $6.38 | $6.54 | 1 594 432 |
| Apr 22, 2019 | $6.54 | $6.66 | $6.37 | $6.40 | 1 622 175 |
| Apr 18, 2019 | $6.34 | $6.59 | $6.18 | $6.54 | 2 420 467 |
