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 (%)
May 31, 2018 0.4070 0.4190 0.3921 0.4135 835,757 +0.01(+1.60%)
May 30, 2018 0.3997 0.4149 0.3803 0.4070 1,340,405 +0.02(+4.73%)
May 29, 2018 0.3700 0.3919 0.3663 0.3886 827,539 +0.02(+4.18%)
May 25, 2018 0.3730 0.3730 0.3730 0 -0.01(-1.87%)
May 24, 2018 0.3995 0.4088 0.3750 0.3801 821,981 -0.02(-5.96%)
May 23, 2018 0.3710 0.4348 0.3710 0.4042 1,379,427 +0.02(+6.50%)
May 22, 2018 0.3900 0.4000 0.3700 0.3795 1,163,312 +0.01(+2.73%)
May 21, 2018 0.4151 0.4200 0.3600 0.3694 3,288,363 -0.05(-11.01%)
May 18, 2018 0.4352 0.4500 0.4114 0.4151 1,359,695 -0.03(-6.17%)
May 17, 2018 0.4767 0.4777 0.4363 0.4424 1,307,015 -0.03(-6.65%)
May 16, 2018 0.4749 0.4980 0.4600 0.4739 1,046,333 +0.01(+3.02%)
May 15, 2018 0.5000 0.5020 0.4510 0.4600 2,074,710 -0.03(-7.07%)
May 14, 2018 0.5150 0.5750 0.4800 0.4950 6,262,225 -0.01(-1.53%)
May 11, 2018 0.4900 0.5279 0.4300 0.5027 7,704,789 +0.06(+14.35%)
May 10, 2018 0.4193 0.4750 0.4131 0.4396 3,640,713 +0.03(+7.67%)
May 09, 2018 0.5150 0.5360 0.3800 0.4083 9,906,095 -0.09(-17.75%)
May 08, 2018 0.9515 0.9900 0.4500 0.4964 18,792,066 -1.02(-67.34%)
May 07, 2018 1.490 1.530 1.450 1.520 516,762 +0.07(+4.83%)
May 04, 2018 1.490 1.497 1.420 1.450 276,067 -0.02(-1.36%)
May 03, 2018 1.450 1.500 1.450 1.470 486,076 +0.03(+2.08%)
May 02, 2018 1.430 1.450 1.390 1.440 187,132 +0.03(+2.13%)
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.