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

Aralez Pharm Inc (TSX: ARZ )

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, 2016 5.060 5.370 5.060 5.260 8,361 +0.26(+5.20%)
May 30, 2016 5.110 5.130 4.610 5.000 12,110 -0.32(-6.02%)
May 27, 2016 5.320 5.320 5.320 5.320 570 -0.01(-0.19%)
May 26, 2016 5.650 5.650 5.180 5.330 16,005 -0.12(-2.20%)
May 25, 2016 5.350 5.500 5.350 5.450 34,408 +0.21(+4.01%)
May 24, 2016 5.150 5.370 5.150 5.240 4,397 +0.15(+2.95%)
May 20, 2016 5.090 5.090 5.090 0 +0.19(+3.88%)
May 19, 2016 4.820 4.910 4.820 4.900 2,410 +0.00(+0.00%)
May 18, 2016 5.050 5.050 4.900 4.900 3,746 -0.10(-2.00%)
May 17, 2016 4.950 5.120 4.950 5.000 13,150 +0.30(+6.38%)
May 16, 2016 4.460 4.900 4.460 4.700 21,551 +0.15(+3.30%)
May 13, 2016 4.480 4.660 4.480 4.550 6,794 +0.07(+1.56%)
May 12, 2016 4.500 4.540 4.420 4.480 16,683 +0.03(+0.67%)
May 11, 2016 4.520 4.540 4.430 4.450 8,474 -0.11(-2.41%)
May 10, 2016 4.960 4.960 4.440 4.560 8,857 -0.04(-0.87%)
May 09, 2016 4.600 4.720 4.500 4.600 58,889 +0.02(+0.44%)
May 06, 2016 5.010 5.010 4.460 4.580 22,987 -0.12(-2.55%)
May 05, 2016 4.740 4.850 4.550 4.700 13,242 -0.20(-4.08%)
May 04, 2016 4.850 5.020 4.800 4.900 3,100 +0.00(+0.00%)
May 03, 2016 4.700 5.000 4.640 4.900 4,494 -0.28(-5.41%)
May 02, 2016 4.900 5.180 4.880 5.180 3,632 +0.18(+3.60%)
Apr 29, 2016 4.940 5.440 4.740 5.000 12,879 -0.17(-3.29%)
Apr 28, 2016 5.200 5.340 5.100 5.170 6,716 -0.17(-3.18%)
Apr 27, 2016 5.590 5.590 5.300 5.340 3,577 -0.05(-0.93%)
Apr 26, 2016 5.400 5.400 5.280 5.390 1,080 -0.01(-0.19%)
Apr 25, 2016 5.590 5.670 5.380 5.400 16,013 +0.05(+0.93%)
Apr 22, 2016 5.280 5.500 5.220 5.350 10,314 +0.14(+2.69%)
Apr 21, 2016 5.200 5.250 5.000 5.210 12,616 +0.31(+6.33%)
Apr 20, 2016 5.000 5.000 4.880 4.900 8,538 -0.16(-3.16%)
Apr 19, 2016 5.000 5.060 4.850 5.060 10,941 +0.12(+2.43%)
Apr 18, 2016 4.700 5.000 4.700 4.940 13,549 +0.14(+2.92%)
Apr 15, 2016 4.950 4.950 4.520 4.800 5,807 +0.10(+2.13%)
Apr 14, 2016 4.800 4.810 4.580 4.700 17,788 +0.09(+1.95%)
Apr 13, 2016 4.700 4.880 4.530 4.610 24,476 -0.14(-2.95%)
Apr 12, 2016 5.050 5.050 4.520 4.750 19,773 -0.25(-5.00%)
Apr 11, 2016 5.050 5.210 4.950 5.000 14,230 -0.26(-4.94%)
Apr 08, 2016 5.200 5.260 5.070 5.260 3,407 +0.11(+2.14%)
Apr 07, 2016 5.650 5.650 5.150 5.150 4,595 -0.49(-8.69%)
Apr 06, 2016 5.050 5.750 5.050 5.640 21,724 +0.34(+6.42%)
Apr 05, 2016 5.350 5.500 5.080 5.300 14,081 +0.05(+0.95%)
Apr 04, 2016 4.660 5.300 4.660 5.250 38,881 +0.51(+10.76%)
Apr 01, 2016 4.600 4.740 4.600 4.740 767 +0.16(+3.49%)
Mar 31, 2016 4.500 4.710 4.500 4.580 6,689 +0.02(+0.44%)
Mar 30, 2016 4.660 4.740 4.550 4.560 5,000 -0.04(-0.87%)
Mar 29, 2016 4.990 5.010 4.500 4.600 14,690 -0.31(-6.31%)
Mar 28, 2016 4.960 5.200 4.680 4.910 38,201 +0.20(+4.25%)
Mar 24, 2016 4.710 4.710 4.710 0 +0.06(+1.29%)
Mar 23, 2016 5.050 5.050 4.550 4.650 24,925 -0.21(-4.32%)
Mar 22, 2016 5.320 5.320 4.860 4.860 10,055 -0.34(-6.54%)
Mar 21, 2016 4.700 5.450 4.700 5.200 17,384 +0.36(+7.44%)
Mar 18, 2016 4.900 5.000 4.560 4.840 16,711 -0.11(-2.22%)
Mar 17, 2016 5.230 5.600 4.800 4.950 23,561 -0.52(-9.51%)
Mar 16, 2016 5.850 6.100 5.160 5.470 42,576 -0.63(-10.33%)
Mar 15, 2016 7.920 8.000 6.100 6.100 40,497 -1.80(-22.78%)
Mar 11, 2016 7.900 7.900 7.900 50 -0.09(-1.13%)
Mar 10, 2016 7.840 7.990 7.800 7.990 2,893 -0.07(-0.87%)
Mar 09, 2016 7.990 8.060 7.840 8.060 1,991 +0.08(+1.00%)
Mar 08, 2016 7.910 8.290 7.780 7.980 7,049 -0.21(-2.56%)
Mar 07, 2016 7.990 8.450 7.990 8.190 28,154 +0.31(+3.93%)
Mar 04, 2016 7.750 7.970 7.590 7.880 6,141 +0.13(+1.68%)
Mar 03, 2016 7.550 7.750 7.450 7.750 3,790 +0.09(+1.24%)
Mar 02, 2016 7.310 7.655 7.300 7.655 6,974 +0.35(+4.72%)
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.