Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aralez Pharm Inc (NQ: ARLZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.410 4.410 4.410 0 -0.01(-0.23%)
Dec 29, 2016 4.520 4.540 4.380 4.420 520,556 -0.13(-2.86%)
Dec 28, 2016 4.620 4.630 4.415 4.550 807,255 -0.10(-2.15%)
Dec 27, 2016 4.820 4.860 4.620 4.650 541,076 -0.12(-2.52%)
Dec 23, 2016 4.770 4.770 4.770 0 +0.21(+4.61%)
Dec 22, 2016 4.660 4.660 4.540 4.560 493,903 -0.07(-1.51%)
Dec 21, 2016 4.780 4.810 4.530 4.630 582,334 -0.15(-3.14%)
Dec 20, 2016 4.890 4.900 4.750 4.780 308,943 -0.06(-1.24%)
Dec 19, 2016 4.900 4.900 4.750 4.840 493,993 -0.03(-0.62%)
Dec 16, 2016 4.910 4.930 4.770 4.870 3,046,345 -0.06(-1.22%)
Dec 15, 2016 4.960 5.050 4.850 4.930 597,458 +0.15(+3.14%)
Dec 14, 2016 4.860 4.920 4.730 4.780 408,141 -0.09(-1.85%)
Dec 13, 2016 4.860 4.960 4.770 4.870 408,464 -0.02(-0.41%)
Dec 12, 2016 5.090 5.170 4.870 4.890 602,529 -0.19(-3.74%)
Dec 09, 2016 4.950 5.150 4.950 5.080 419,451 +0.14(+2.83%)
Dec 08, 2016 5.000 5.000 4.830 4.940 564,504 -0.04(-0.80%)
Dec 07, 2016 5.130 5.170 4.951 4.980 752,075 -0.23(-4.41%)
Dec 06, 2016 5.130 5.250 5.080 5.210 315,108 +0.08(+1.56%)
Dec 05, 2016 5.060 5.226 5.060 5.130 389,846 +0.07(+1.38%)
Dec 02, 2016 5.000 5.170 5.000 5.060 310,909 -0.04(-0.69%)
Dec 01, 2016 5.080 5.237 5.015 5.095 625,626 +0.01(+0.30%)
Nov 30, 2016 5.310 5.310 5.010 5.080 595,855 +0.00(+0.00%)
Nov 29, 2016 4.890 5.185 4.760 5.080 1,553,247 +0.41(+8.78%)
Nov 28, 2016 4.690 4.730 4.550 4.670 354,118 -0.04(-0.85%)
Nov 25, 2016 4.530 4.745 4.527 4.710 157,924 +0.14(+3.06%)
Nov 23, 2016 4.570 4.570 4.570 0 -0.07(-1.51%)
Nov 22, 2016 4.920 4.935 4.580 4.640 752,114 -0.31(-6.26%)
Nov 21, 2016 5.020 5.100 4.930 4.950 432,355 -0.10(-1.98%)
Nov 18, 2016 5.190 5.250 5.020 5.050 413,699 -0.12(-2.32%)
Nov 17, 2016 5.300 5.310 5.130 5.170 451,848 -0.11(-1.99%)
Nov 16, 2016 5.200 5.490 5.110 5.275 808,390 +0.23(+4.46%)
Nov 15, 2016 5.040 5.160 5.010 5.050 570,927 +0.03(+0.60%)
Nov 14, 2016 5.060 5.070 4.900 5.020 274,457 +0.12(+2.45%)
Nov 11, 2016 4.620 4.950 4.560 4.900 603,201 +0.28(+6.06%)
Nov 10, 2016 4.480 4.670 4.431 4.620 716,681 +0.22(+5.00%)
Nov 09, 2016 4.060 4.420 4.060 4.400 814,932 +0.40(+10.00%)
Nov 08, 2016 3.880 4.130 3.830 4.000 330,630 +0.10(+2.56%)
Nov 07, 2016 4.070 4.240 3.870 3.900 971,299 +0.07(+1.83%)
Nov 04, 2016 3.830 3.965 3.780 3.830 556,311 +0.00(+0.00%)
Nov 03, 2016 3.980 4.035 3.810 3.830 519,351 -0.16(-4.01%)
Nov 02, 2016 4.080 4.080 3.980 3.990 347,266 -0.08(-1.97%)
Nov 01, 2016 4.050 4.170 4.030 4.070 422,159 +0.00(+0.00%)
Oct 31, 2016 4.150 4.200 4.050 4.070 294,085 -0.03(-0.73%)
Oct 28, 2016 4.170 4.180 4.050 4.100 587,741 -0.10(-2.38%)
Oct 27, 2016 4.440 4.470 4.150 4.200 865,479 -0.20(-4.55%)
Oct 26, 2016 4.510 4.510 4.390 4.400 471,063 -0.10(-2.22%)
Oct 25, 2016 4.650 4.730 4.480 4.500 625,687 -0.15(-3.23%)
Oct 24, 2016 4.930 4.930 4.500 4.650 554,042 -0.28(-5.68%)
Oct 21, 2016 4.930 5.000 4.810 4.930 312,461 -0.04(-0.80%)
Oct 20, 2016 4.760 4.985 4.750 4.970 267,533 +0.18(+3.76%)
Oct 19, 2016 4.780 4.836 4.710 4.790 246,680 +0.00(+0.00%)
Oct 18, 2016 4.750 4.850 4.700 4.790 362,007 +0.12(+2.57%)
Oct 17, 2016 4.800 4.820 4.640 4.670 372,192 -0.13(-2.71%)
Oct 14, 2016 4.820 4.890 4.770 4.800 611,151 -0.01(-0.21%)
Oct 13, 2016 4.870 4.935 4.780 4.810 573,721 -0.14(-2.83%)
Oct 12, 2016 5.090 5.100 4.920 4.950 457,471 -0.17(-3.32%)
Oct 11, 2016 5.190 5.210 5.010 5.120 461,092 -0.06(-1.16%)
Oct 10, 2016 5.160 5.340 5.150 5.180 447,533 +0.07(+1.37%)
Oct 07, 2016 5.070 5.130 5.000 5.110 404,419 +0.03(+0.59%)
Oct 06, 2016 5.260 5.267 5.040 5.080 948,806 -0.22(-4.15%)
Oct 05, 2016 5.380 5.380 5.250 5.300 792,010 -0.03(-0.56%)
Oct 04, 2016 5.780 5.900 5.250 5.330 3,400,903 +0.27(+5.34%)
Oct 03, 2016 5.040 5.167 4.930 5.060 731,188 +0.21(+4.33%)
Sep 30, 2016 4.870 4.960 4.800 4.850 545,231 +0.02(+0.41%)
Sep 29, 2016 5.000 5.040 4.760 4.830 669,421 -0.08(-1.63%)
Sep 28, 2016 4.950 5.050 4.870 4.910 468,949 -0.03(-0.61%)
Sep 27, 2016 5.020 5.150 4.910 4.940 722,667 -0.11(-2.18%)
Sep 26, 2016 5.310 5.350 4.995 5.050 928,497 -0.27(-5.08%)
Sep 23, 2016 5.110 5.440 5.100 5.320 911,768 +0.21(+4.21%)
Sep 22, 2016 5.230 5.260 5.090 5.105 876,174 -0.07(-1.45%)
Sep 21, 2016 5.280 5.290 4.860 5.180 1,920,312 -0.11(-2.08%)
Sep 20, 2016 5.450 5.510 5.260 5.290 1,231,542 -0.18(-3.29%)
Sep 19, 2016 5.750 5.750 5.310 5.470 1,649,383 -0.17(-3.01%)
Sep 16, 2016 5.690 5.960 5.500 5.640 3,765,614 -0.10(-1.74%)
Sep 15, 2016 5.600 6.700 5.585 5.740 9,447,941 +0.28(+5.13%)
Sep 14, 2016 6.310 6.450 4.780 5.460 5,339,999 -0.67(-10.93%)
Sep 13, 2016 6.330 6.490 5.730 6.130 2,412,098 -0.13(-2.08%)
Sep 12, 2016 5.610 6.800 5.610 6.260 2,384,984 +0.39(+6.64%)
Sep 09, 2016 6.160 6.190 5.710 5.870 1,657,306 -0.22(-3.61%)
Sep 08, 2016 5.950 6.200 5.660 6.090 2,702,374 +0.46(+8.17%)
Sep 07, 2016 5.650 5.800 5.260 5.630 1,817,473 +0.26(+4.84%)
Sep 06, 2016 5.100 5.460 5.010 5.370 1,296,390 +0.37(+7.40%)
Sep 02, 2016 5.080 5.000 5.000 5.000 504,100 -0.02(-0.40%)
Sep 01, 2016 5.000 5.100 4.950 5.020 389,039 +0.05(+1.01%)
Aug 31, 2016 5.050 5.070 4.900 4.970 436,674 -0.07(-1.39%)
Aug 30, 2016 5.100 5.150 5.000 5.040 348,837 +0.00(+0.00%)
Aug 29, 2016 5.090 5.270 5.000 5.040 310,319 +0.01(+0.20%)
Aug 26, 2016 4.980 5.130 4.880 5.030 569,704 +0.05(+1.00%)
Aug 25, 2016 5.070 5.230 4.890 4.980 683,086 -0.16(-3.11%)
Aug 24, 2016 5.420 5.740 5.060 5.140 1,115,752 -0.31(-5.69%)
Aug 23, 2016 5.610 5.670 5.420 5.450 738,060 -0.08(-1.45%)
Aug 22, 2016 5.250 5.600 5.200 5.530 1,025,041 +0.32(+6.14%)
Aug 19, 2016 5.370 5.390 5.020 5.210 881,879 +0.01(+0.19%)
Aug 18, 2016 4.940 5.220 4.830 5.200 757,825 +0.26(+5.26%)
Aug 17, 2016 5.200 5.230 4.880 4.940 789,361 -0.17(-3.33%)
Aug 16, 2016 4.850 5.250 4.750 5.110 922,409 +0.27(+5.58%)
Aug 15, 2016 4.710 4.850 4.620 4.840 511,156 +0.15(+3.20%)
Aug 12, 2016 4.520 4.790 4.500 4.690 873,186 +0.15(+3.30%)
Aug 11, 2016 4.350 4.610 4.300 4.540 565,805 +0.23(+5.34%)
Aug 10, 2016 4.660 4.660 4.086 4.310 1,065,473 -0.18(-4.01%)
Aug 09, 2016 4.100 4.490 3.920 4.490 1,162,067 +0.57(+14.54%)
Aug 08, 2016 3.880 4.090 3.850 3.920 643,654 +0.07(+1.82%)
Aug 05, 2016 3.900 3.920 3.800 3.850 374,771 +0.00(+0.00%)
Aug 04, 2016 3.940 3.970 3.810 3.850 369,696 -0.05(-1.28%)
Aug 03, 2016 3.880 3.940 3.810 3.900 308,290 +0.04(+1.04%)
Aug 02, 2016 4.000 4.050 3.800 3.860 523,046 -0.03(-0.77%)
Aug 01, 2016 3.500 4.100 3.500 3.890 2,140,036 +0.39(+11.14%)
Jul 29, 2016 3.530 3.570 3.450 3.500 376,141 -0.03(-0.85%)
Jul 28, 2016 3.550 3.550 3.460 3.530 301,401 -0.01(-0.14%)
Jul 27, 2016 3.520 3.670 3.520 3.535 493,278 +0.04(+1.00%)
Jul 26, 2016 3.460 3.500 3.410 3.500 298,325 +0.02(+0.57%)
Jul 25, 2016 3.530 3.550 3.450 3.480 243,017 -0.03(-0.85%)
Jul 22, 2016 3.560 3.580 3.490 3.510 323,159 -0.05(-1.40%)
Jul 21, 2016 3.520 3.590 3.480 3.560 379,470 +0.07(+2.01%)
Jul 20, 2016 3.520 3.590 3.440 3.490 667,121 +0.00(+0.00%)
Jul 19, 2016 3.590 3.590 3.450 3.490 246,670 -0.08(-2.24%)
Jul 18, 2016 3.560 3.600 3.500 3.570 230,549 -0.02(-0.56%)
Jul 15, 2016 3.570 3.650 3.530 3.590 232,234 +0.02(+0.56%)
Jul 14, 2016 3.600 3.730 3.440 3.570 241,419 +0.02(+0.56%)
Jul 13, 2016 3.640 3.700 3.520 3.550 344,567 -0.10(-2.74%)
Jul 12, 2016 3.700 3.770 3.650 3.650 282,694 -0.06(-1.62%)
Jul 11, 2016 3.610 3.750 3.590 3.710 453,789 +0.10(+2.77%)
Jul 08, 2016 3.600 3.560 3.550 3.610 366,042 +0.05(+1.40%)
Jul 07, 2016 3.550 3.600 3.465 3.560 471,950 +0.10(+2.89%)
Jul 05, 2016 3.490 3.580 3.380 3.460 282,882 -0.05(-1.42%)
Jul 01, 2016 3.280 3.510 3.510 3.510 186,000 +0.21(+6.36%)
Jun 30, 2016 3.370 3.370 3.220 3.300 430,489 -0.07(-2.08%)
Jun 29, 2016 3.380 3.450 3.320 3.370 256,415 +0.01(+0.30%)
Jun 28, 2016 3.160 3.410 3.150 3.360 258,626 +0.24(+7.69%)
Jun 27, 2016 3.260 3.340 3.100 3.120 520,211 -0.17(-5.17%)
Jun 24, 2016 3.270 3.340 3.180 3.290 5,724,057 -0.12(-3.52%)
Jun 23, 2016 3.390 3.430 3.290 3.410 412,950 +0.07(+2.10%)
Jun 22, 2016 3.290 3.360 3.175 3.340 500,697 +0.05(+1.52%)
Jun 21, 2016 3.350 3.410 3.180 3.290 740,268 -0.05(-1.50%)
Jun 20, 2016 3.450 3.500 3.250 3.340 583,340 -0.10(-2.91%)
Jun 17, 2016 3.400 3.440 3.310 3.440 579,305 +0.02(+0.58%)
Jun 16, 2016 3.430 3.440 3.270 3.420 512,806 -0.02(-0.58%)
Jun 15, 2016 3.550 3.550 3.430 3.440 445,821 -0.11(-3.10%)
Jun 14, 2016 3.540 3.620 3.465 3.550 351,756 -0.04(-1.11%)
Jun 13, 2016 3.570 3.630 3.500 3.590 420,536 +0.01(+0.28%)
Jun 10, 2016 3.650 3.670 3.500 3.580 430,424 -0.13(-3.50%)
Jun 09, 2016 3.740 3.770 3.610 3.710 415,797 -0.05(-1.33%)
Jun 08, 2016 3.910 3.960 3.730 3.760 339,739 -0.15(-3.84%)
Jun 07, 2016 3.900 3.950 3.800 3.910 259,523 +0.00(+0.00%)
Jun 06, 2016 3.930 3.980 3.810 3.910 504,822 -0.06(-1.51%)
Jun 03, 2016 3.980 4.060 3.920 3.970 425,332 -0.07(-1.73%)
Jun 02, 2016 4.130 4.220 3.990 4.040 326,697 -0.07(-1.70%)
Jun 01, 2016 4.020 4.140 3.970 4.110 280,184 +0.11(+2.75%)
May 31, 2016 4.000 4.130 3.940 4.000 364,274 -0.10(-2.44%)
May 27, 2016 4.130 4.100 4.100 4.100 258,800 +0.00(+0.00%)
May 26, 2016 4.240 4.380 4.040 4.100 309,619 -0.10(-2.38%)
May 25, 2016 4.050 4.220 4.010 4.200 471,936 +0.14(+3.45%)
May 24, 2016 3.990 4.090 3.920 4.060 481,682 +0.14(+3.57%)
May 23, 2016 3.910 4.020 3.910 3.920 253,770 +0.03(+0.77%)
May 20, 2016 3.770 3.910 3.700 3.890 437,861 +0.15(+4.01%)
May 19, 2016 3.760 3.880 3.640 3.740 354,330 -0.02(-0.53%)
May 18, 2016 3.880 3.960 3.730 3.760 280,669 -0.12(-3.09%)
May 17, 2016 3.660 3.990 3.660 3.880 658,691 +0.23(+6.30%)
May 16, 2016 3.630 3.850 3.580 3.650 769,046 +0.12(+3.40%)
May 13, 2016 3.500 3.650 3.460 3.530 319,504 +0.02(+0.57%)
May 12, 2016 3.500 3.670 3.450 3.510 752,685 +0.06(+1.74%)
May 11, 2016 3.610 3.610 3.450 3.450 378,925 -0.09(-2.54%)
May 10, 2016 3.500 3.650 3.420 3.540 463,303 -0.04(-1.12%)
May 09, 2016 3.550 3.630 3.490 3.580 377,302 +0.03(+0.85%)
May 06, 2016 3.660 3.660 3.500 3.550 561,835 -0.11(-3.01%)
May 05, 2016 3.780 3.820 3.630 3.660 425,354 -0.13(-3.43%)
May 04, 2016 3.810 3.920 3.780 3.790 275,757 -0.07(-1.81%)
May 03, 2016 3.960 3.970 3.790 3.860 474,546 -0.14(-3.50%)
May 02, 2016 3.950 4.010 3.810 4.000 625,321 +0.09(+2.30%)
Apr 29, 2016 4.060 4.150 3.900 3.910 575,122 -0.19(-4.63%)
Apr 28, 2016 4.200 4.280 4.070 4.100 364,641 -0.13(-3.07%)
Apr 27, 2016 4.270 4.330 4.170 4.230 328,786 -0.04(-0.94%)
Apr 26, 2016 4.260 4.280 4.080 4.270 466,486 +0.02(+0.47%)
Apr 25, 2016 4.240 4.460 4.220 4.250 566,336 +0.03(+0.71%)
Apr 22, 2016 4.160 4.350 4.121 4.220 727,929 +0.09(+2.18%)
Apr 21, 2016 3.890 4.140 3.890 4.130 618,895 +0.23(+5.90%)
Apr 20, 2016 3.970 4.010 3.860 3.900 601,522 -0.10(-2.50%)
Apr 19, 2016 3.880 4.020 3.822 4.000 521,936 +0.12(+3.09%)
Apr 18, 2016 3.690 3.920 3.625 3.880 939,459 +0.18(+4.86%)
Apr 15, 2016 3.740 3.770 3.610 3.700 746,053 +0.05(+1.37%)
Apr 14, 2016 3.740 3.790 3.540 3.650 487,311 -0.08(-2.14%)
Apr 13, 2016 3.690 3.770 3.560 3.730 346,402 +0.03(+0.81%)
Apr 12, 2016 3.920 3.960 3.640 3.700 507,088 -0.21(-5.37%)
Apr 11, 2016 4.010 4.130 3.900 3.910 348,776 -0.07(-1.76%)
Apr 08, 2016 4.060 4.080 3.850 3.980 278,758 -0.03(-0.75%)
Apr 07, 2016 4.260 4.410 3.890 4.010 670,310 -0.31(-7.18%)
Apr 06, 2016 4.050 4.428 4.050 4.320 777,827 +0.30(+7.46%)
Apr 05, 2016 3.990 4.170 3.810 4.020 728,033 +0.00(+0.00%)
Apr 04, 2016 3.610 4.070 3.560 4.020 755,686 +0.44(+12.29%)
Apr 01, 2016 3.540 3.660 3.480 3.580 450,900 +0.03(+0.85%)
Mar 31, 2016 3.510 3.700 3.480 3.550 1,139,420 +0.05(+1.43%)
Mar 30, 2016 3.610 3.700 3.490 3.500 489,524 -0.11(-3.05%)
Mar 29, 2016 3.690 3.720 3.515 3.610 514,487 -0.11(-2.96%)
Mar 28, 2016 3.730 3.960 3.580 3.720 1,367,916 +0.14(+3.91%)
Mar 24, 2016 3.530 3.580 3.580 3.580 420,700 +0.06(+1.70%)
Mar 23, 2016 3.730 3.950 3.470 3.520 508,801 -0.25(-6.63%)
Mar 22, 2016 3.980 4.080 3.760 3.770 576,422 -0.22(-5.51%)
Mar 21, 2016 3.660 4.060 3.600 3.990 784,952 +0.27(+7.26%)
Mar 18, 2016 3.930 3.930 3.530 3.720 2,765,240 -0.08(-2.11%)
Mar 17, 2016 4.250 4.250 3.530 3.800 1,232,823 -0.39(-9.31%)
Mar 16, 2016 4.670 4.670 3.915 4.190 1,586,378 -0.38(-8.32%)
Mar 15, 2016 5.750 5.920 4.520 4.570 1,240,946 -1.23(-21.21%)
Mar 14, 2016 5.950 6.075 5.750 5.800 345,880 -0.15(-2.52%)
Mar 11, 2016 5.950 6.040 5.760 5.950 329,864 +0.04(+0.68%)
Mar 10, 2016 6.170 6.200 5.830 5.910 306,787 -0.22(-3.59%)
Mar 09, 2016 5.950 6.140 5.800 6.130 304,781 +0.19(+3.20%)
Mar 08, 2016 6.140 6.350 5.850 5.940 474,536 -0.25(-4.04%)
Mar 07, 2016 5.850 6.370 5.780 6.190 591,946 +0.28(+4.74%)
Mar 04, 2016 5.660 6.005 5.530 5.910 383,762 +0.18(+3.14%)
Mar 03, 2016 5.690 5.910 5.560 5.730 202,448 -0.02(-0.35%)
Mar 02, 2016 5.470 5.750 5.300 5.750 327,278 +0.32(+5.89%)
Mar 01, 2016 5.700 5.790 5.270 5.430 466,465 -0.24(-4.23%)
Feb 29, 2016 5.990 6.010 5.600 5.670 2,273,364 -0.32(-5.34%)
Feb 26, 2016 5.930 6.110 5.720 5.990 281,149 +0.07(+1.18%)
Feb 25, 2016 5.970 6.020 5.760 5.920 179,365 -0.02(-0.34%)
Feb 24, 2016 5.820 5.980 5.560 5.940 347,220 +0.07(+1.19%)
Feb 23, 2016 5.710 5.920 5.671 5.870 255,974 +0.18(+3.16%)
Feb 22, 2016 5.800 5.830 5.615 5.690 315,450 +0.00(+0.00%)
Feb 19, 2016 5.670 5.730 5.540 5.690 260,978 +0.02(+0.35%)
Feb 18, 2016 5.800 5.810 5.600 5.670 232,377 -0.08(-1.39%)
Feb 17, 2016 5.620 5.910 5.560 5.750 340,677 +0.18(+3.23%)
Feb 16, 2016 5.690 5.690 5.510 5.570 294,737 -0.08(-1.42%)
Feb 12, 2016 5.700 5.650 5.650 5.650 530,600 +0.01(+0.18%)
Feb 11, 2016 5.690 5.730 5.360 5.640 367,077 -0.17(-2.93%)
Feb 10, 2016 5.830 6.090 5.600 5.810 788,910 +0.16(+2.83%)
Feb 09, 2016 5.960 5.970 5.620 5.650 409,924 -0.30(-5.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.