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 (%)
Jun 30, 2017 1.430 1.430 1.340 1.350 567,818 -0.04(-2.88%)
Jun 29, 2017 1.360 1.440 1.340 1.390 686,487 +0.04(+2.96%)
Jun 28, 2017 1.360 1.395 1.340 1.350 366,856 +0.02(+1.50%)
Jun 27, 2017 1.430 1.430 1.310 1.330 1,152,217 +0.04(+3.10%)
Jun 26, 2017 1.310 1.370 1.260 1.290 630,159 -0.03(-2.27%)
Jun 23, 2017 1.350 1.370 1.310 1.320 538,110 -0.01(-0.75%)
Jun 22, 2017 1.260 1.330 1.250 1.330 831,820 +0.08(+6.40%)
Jun 21, 2017 1.140 1.330 1.140 1.250 2,140,163 +0.10(+8.70%)
Jun 20, 2017 1.170 1.190 1.140 1.150 442,223 -0.03(-2.54%)
Jun 19, 2017 1.220 1.220 1.140 1.180 526,847 -0.03(-2.48%)
Jun 16, 2017 1.180 1.210 1.130 1.210 575,728 +0.06(+5.22%)
Jun 15, 2017 1.150 1.170 1.120 1.150 389,936 -0.01(-0.86%)
Jun 14, 2017 1.130 1.200 1.130 1.160 807,428 +0.02(+1.75%)
Jun 13, 2017 1.170 1.200 1.090 1.140 1,072,959 -0.03(-2.56%)
Jun 12, 2017 1.200 1.220 1.160 1.170 594,469 -0.03(-2.50%)
Jun 09, 2017 1.250 1.270 1.185 1.200 529,449 -0.07(-5.51%)
Jun 08, 2017 1.180 1.290 1.160 1.270 703,982 +0.08(+6.72%)
Jun 07, 2017 1.340 1.350 1.190 1.190 1,063,643 -0.09(-7.03%)
Jun 06, 2017 1.260 1.320 1.260 1.280 514,437 -0.02(-1.54%)
Jun 05, 2017 1.350 1.350 1.260 1.300 585,656 -0.04(-2.99%)
Jun 02, 2017 1.340 1.360 1.290 1.340 447,857 +0.02(+1.52%)
Jun 01, 2017 1.290 1.380 1.261 1.320 603,199 +0.06(+4.76%)
May 31, 2017 1.250 1.280 1.200 1.260 571,602 +0.01(+0.80%)
May 30, 2017 1.350 1.380 1.250 1.250 836,699 -0.11(-8.09%)
May 26, 2017 1.350 1.380 1.330 1.360 240,197 -0.01(-0.73%)
May 25, 2017 1.410 1.430 1.360 1.370 369,228 -0.04(-2.84%)
May 24, 2017 1.410 1.440 1.390 1.410 363,929 -0.01(-0.70%)
May 23, 2017 1.400 1.430 1.390 1.420 511,379 +0.03(+2.16%)
May 22, 2017 1.510 1.530 1.390 1.390 668,391 -0.10(-6.71%)
May 19, 2017 1.580 1.600 1.485 1.490 536,353 -0.11(-6.88%)
May 18, 2017 1.430 1.620 1.430 1.600 588,338 +0.13(+8.84%)
May 17, 2017 1.440 1.490 1.420 1.470 380,674 +0.00(+0.00%)
May 16, 2017 1.500 1.500 1.400 1.470 466,839 -0.04(-2.65%)
May 15, 2017 1.550 1.610 1.430 1.510 669,636 -0.05(-3.21%)
May 12, 2017 1.580 1.630 1.500 1.560 1,054,927 +0.00(+0.00%)
May 11, 2017 1.320 1.600 1.310 1.560 2,213,362 +0.23(+17.29%)
May 10, 2017 1.310 1.350 1.250 1.330 852,191 +0.04(+3.10%)
May 09, 2017 1.400 1.480 1.260 1.290 2,028,372 +0.08(+6.61%)
May 08, 2017 1.420 1.450 1.140 1.210 3,199,023 -0.24(-16.55%)
May 05, 2017 1.360 1.460 1.360 1.450 676,848 +0.07(+5.07%)
May 04, 2017 1.410 1.439 1.370 1.380 733,552 -0.03(-2.13%)
May 03, 2017 1.510 1.540 1.400 1.410 744,666 -0.12(-7.84%)
May 02, 2017 1.600 1.630 1.490 1.530 1,019,331 -0.08(-4.97%)
May 01, 2017 1.630 1.650 1.580 1.610 319,857 +0.00(+0.00%)
Apr 28, 2017 1.630 1.680 1.570 1.610 548,542 -0.02(-1.23%)
Apr 27, 2017 1.720 1.760 1.580 1.630 1,145,300 -0.06(-3.55%)
Apr 26, 2017 1.630 1.720 1.610 1.690 1,266,911 +0.11(+6.96%)
Apr 25, 2017 1.600 1.650 1.570 1.580 524,006 +0.00(+0.00%)
Apr 24, 2017 1.590 1.650 1.560 1.580 572,979 +0.01(+0.64%)
Apr 21, 2017 1.620 1.640 1.570 1.570 484,172 -0.07(-4.27%)
Apr 20, 2017 1.580 1.660 1.570 1.640 574,121 +0.07(+4.46%)
Apr 19, 2017 1.570 1.640 1.540 1.570 670,119 +0.01(+0.64%)
Apr 18, 2017 1.600 1.630 1.540 1.560 919,465 -0.06(-3.70%)
Apr 17, 2017 1.690 1.720 1.590 1.620 803,291 -0.05(-2.99%)
Apr 13, 2017 1.550 1.690 1.550 1.670 889,313 +0.11(+7.05%)
Apr 12, 2017 1.720 1.760 1.540 1.560 1,675,568 -0.15(-8.77%)
Apr 11, 2017 1.840 1.875 1.690 1.710 870,014 -0.15(-8.06%)
Apr 10, 2017 1.630 1.880 1.620 1.860 2,655,358 +0.25(+15.53%)
Apr 07, 2017 1.560 1.650 1.510 1.610 1,380,313 +0.05(+3.21%)
Apr 06, 2017 1.760 1.780 1.480 1.560 3,574,595 -0.21(-11.86%)
Apr 05, 2017 2.040 2.075 1.740 1.770 3,648,463 -0.35(-16.51%)
Apr 04, 2017 2.070 2.130 2.030 2.120 864,297 +0.03(+1.44%)
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.