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 (%)
Mar 31, 2017 2.200 2.220 2.140 2.140 1,074,115 -0.04(-1.83%)
Mar 30, 2017 2.300 2.330 2.180 2.180 994,116 -0.07(-3.11%)
Mar 29, 2017 2.330 2.370 2.250 2.250 936,325 -0.05(-2.17%)
Mar 28, 2017 2.420 2.437 2.260 2.300 1,230,649 -0.12(-4.96%)
Mar 27, 2017 2.150 2.450 2.150 2.420 2,149,856 +0.23(+10.50%)
Mar 24, 2017 2.240 2.275 2.160 2.190 1,206,217 -0.04(-1.79%)
Mar 23, 2017 2.290 2.291 2.200 2.230 868,825 -0.08(-3.46%)
Mar 22, 2017 2.220 2.390 2.190 2.310 1,449,733 +0.05(+2.21%)
Mar 21, 2017 2.400 2.420 2.200 2.260 2,067,082 -0.10(-4.24%)
Mar 20, 2017 2.570 2.640 2.350 2.360 4,483,862 +0.11(+4.89%)
Mar 17, 2017 2.200 2.300 2.120 2.250 1,786,406 +0.05(+2.27%)
Mar 16, 2017 2.350 2.400 2.160 2.200 1,191,760 -0.17(-7.17%)
Mar 15, 2017 2.110 2.630 2.110 2.370 4,133,609 +0.28(+13.40%)
Mar 14, 2017 2.530 2.530 2.050 2.090 4,678,905 -0.37(-15.04%)
Mar 13, 2017 3.160 3.317 2.370 2.460 6,241,062 -1.07(-30.31%)
Mar 10, 2017 3.660 3.690 3.450 3.530 1,129,105 -0.01(-0.28%)
Mar 09, 2017 3.410 3.600 3.405 3.540 686,002 +0.08(+2.31%)
Mar 08, 2017 3.230 3.490 3.223 3.460 1,850,286 -0.01(-0.29%)
Mar 07, 2017 3.510 3.530 3.130 3.470 2,301,983 -0.19(-5.19%)
Mar 06, 2017 3.800 3.910 3.540 3.660 672,988 -0.20(-5.18%)
Mar 03, 2017 3.980 4.070 3.825 3.860 591,162 -0.12(-3.02%)
Mar 02, 2017 4.020 4.130 3.950 3.980 373,567 -0.08(-1.97%)
Mar 01, 2017 4.050 4.120 3.984 4.060 359,896 +0.02(+0.50%)
Feb 28, 2017 4.160 4.160 4.000 4.040 583,563 -0.13(-3.12%)
Feb 27, 2017 4.100 4.210 4.100 4.170 320,126 +0.03(+0.72%)
Feb 24, 2017 4.170 4.240 4.100 4.140 355,805 -0.08(-1.90%)
Feb 23, 2017 4.360 4.410 4.170 4.220 575,679 -0.13(-2.99%)
Feb 22, 2017 4.530 4.580 4.350 4.350 438,573 -0.23(-5.02%)
Feb 21, 2017 4.450 4.650 4.440 4.580 549,337 +0.08(+1.78%)
Feb 17, 2017 4.500 4.500 4.500 0 -0.02(-0.44%)
Feb 16, 2017 4.590 4.610 4.425 4.520 329,121 -0.11(-2.38%)
Feb 15, 2017 4.640 4.650 4.520 4.630 218,052 +0.04(+0.87%)
Feb 14, 2017 4.500 4.610 4.469 4.590 409,219 +0.12(+2.68%)
Feb 13, 2017 4.370 4.480 4.350 4.470 238,466 +0.11(+2.52%)
Feb 10, 2017 4.280 4.450 4.250 4.360 296,851 +0.07(+1.63%)
Feb 09, 2017 4.240 4.350 4.240 4.290 243,641 +0.04(+0.94%)
Feb 08, 2017 4.090 4.280 4.060 4.250 254,451 +0.11(+2.66%)
Feb 07, 2017 4.190 4.270 4.100 4.140 529,440 -0.05(-1.19%)
Feb 06, 2017 4.220 4.300 4.170 4.190 196,188 -0.03(-0.83%)
Feb 03, 2017 4.280 4.320 4.200 4.225 367,114 -0.06(-1.29%)
Feb 02, 2017 4.210 4.304 4.200 4.280 253,231 +0.03(+0.71%)
Feb 01, 2017 4.230 4.270 4.150 4.250 499,055 +0.04(+0.95%)
Jan 31, 2017 4.120 4.270 4.060 4.210 394,971 +0.06(+1.45%)
Jan 30, 2017 4.310 4.310 4.130 4.150 377,271 -0.14(-3.26%)
Jan 27, 2017 4.240 4.300 4.220 4.290 212,567 +0.05(+1.18%)
Jan 26, 2017 4.360 4.420 4.230 4.240 396,880 -0.09(-2.08%)
Jan 25, 2017 4.330 4.350 4.230 4.330 322,491 +0.10(+2.36%)
Jan 24, 2017 4.250 4.330 4.130 4.230 553,097 +0.02(+0.48%)
Jan 23, 2017 4.500 4.590 4.180 4.210 690,188 -0.19(-4.32%)
Jan 20, 2017 4.350 4.660 4.290 4.400 1,775,887 +0.34(+8.37%)
Jan 19, 2017 4.200 4.210 4.050 4.060 280,643 -0.16(-3.79%)
Jan 18, 2017 4.190 4.230 4.090 4.220 352,912 +0.02(+0.48%)
Jan 17, 2017 4.300 4.332 4.170 4.200 450,645 -0.17(-3.89%)
Jan 13, 2017 4.370 4.370 4.370 0 -0.02(-0.46%)
Jan 12, 2017 4.470 4.532 4.330 4.390 685,394 -0.12(-2.66%)
Jan 11, 2017 4.700 4.720 4.430 4.510 396,037 -0.05(-1.10%)
Jan 10, 2017 4.540 4.570 4.440 4.560 286,629 +0.07(+1.56%)
Jan 09, 2017 4.510 4.570 4.420 4.490 376,147 +0.02(+0.45%)
Jan 06, 2017 4.560 4.580 4.390 4.470 557,860 -0.09(-1.97%)
Jan 05, 2017 4.730 4.780 4.525 4.560 581,025 -0.16(-3.39%)
Jan 04, 2017 4.590 4.790 4.590 4.720 639,514 +0.12(+2.61%)
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.