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 (%)
Aug 31, 2017 1.150 1.240 1.130 1.220 1,110,602 +0.07(+6.09%)
Aug 30, 2017 1.110 1.170 1.100 1.150 228,344 +0.04(+3.60%)
Aug 29, 2017 1.120 1.130 1.090 1.110 239,876 -0.03(-2.63%)
Aug 28, 2017 1.150 1.160 1.120 1.140 213,869 +0.00(+0.00%)
Aug 25, 2017 1.140 1.190 1.120 1.140 604,446 +0.01(+0.88%)
Aug 24, 2017 1.120 1.150 1.110 1.130 197,022 +0.02(+1.80%)
Aug 23, 2017 1.150 1.150 1.100 1.110 190,703 -0.04(-3.48%)
Aug 22, 2017 1.120 1.160 1.100 1.150 282,046 +0.03(+2.68%)
Aug 21, 2017 1.110 1.150 1.090 1.120 219,811 -0.02(-1.75%)
Aug 18, 2017 1.190 1.190 1.090 1.140 459,080 +0.01(+0.88%)
Aug 17, 2017 1.090 1.180 1.060 1.130 746,727 +0.05(+4.63%)
Aug 16, 2017 1.090 1.100 1.050 1.080 451,743 +0.01(+0.93%)
Aug 15, 2017 1.160 1.160 1.030 1.070 722,396 -0.07(-6.14%)
Aug 14, 2017 1.040 1.140 1.000 1.140 851,314 +0.11(+10.68%)
Aug 11, 2017 1.000 1.050 0.9800 1.030 757,992 +0.05(+5.10%)
Aug 10, 2017 1.140 1.150 0.9500 0.9800 1,787,415 -0.14(-12.50%)
Aug 09, 2017 1.200 1.210 1.110 1.120 932,718 -0.02(-1.75%)
Aug 08, 2017 1.200 1.200 1.125 1.140 937,430 -0.05(-4.20%)
Aug 07, 2017 1.160 1.240 1.140 1.190 544,689 +0.05(+4.39%)
Aug 04, 2017 1.180 1.210 1.140 1.140 568,563 -0.03(-2.56%)
Aug 03, 2017 1.180 1.230 1.160 1.170 507,275 +0.01(+0.86%)
Aug 02, 2017 1.200 1.210 1.160 1.160 570,933 -0.03(-2.52%)
Aug 01, 2017 1.220 1.250 1.190 1.190 644,649 -0.02(-1.65%)
Jul 31, 2017 1.250 1.270 1.190 1.210 537,008 -0.04(-3.20%)
Jul 28, 2017 1.230 1.300 1.220 1.250 548,809 +0.01(+0.81%)
Jul 27, 2017 1.280 1.299 1.220 1.240 843,701 -0.03(-2.36%)
Jul 26, 2017 1.370 1.390 1.260 1.270 824,150 -0.10(-7.30%)
Jul 25, 2017 1.380 1.405 1.360 1.370 308,414 -0.01(-0.72%)
Jul 24, 2017 1.440 1.440 1.370 1.380 522,806 -0.05(-3.50%)
Jul 21, 2017 1.450 1.479 1.380 1.430 506,413 -0.02(-1.38%)
Jul 20, 2017 1.530 1.530 1.430 1.450 661,805 -0.07(-4.61%)
Jul 19, 2017 1.460 1.520 1.430 1.520 1,148,852 +0.07(+4.83%)
Jul 18, 2017 1.500 1.520 1.400 1.450 575,462 -0.04(-2.68%)
Jul 17, 2017 1.500 1.590 1.430 1.490 657,377 -0.03(-1.97%)
Jul 14, 2017 1.580 1.680 1.510 1.520 942,898 -0.06(-3.80%)
Jul 13, 2017 1.350 1.680 1.350 1.580 2,883,492 +0.22(+16.18%)
Jul 12, 2017 1.310 1.360 1.310 1.360 103,990 +0.05(+3.82%)
Jul 11, 2017 1.360 1.380 1.300 1.310 496,456 -0.03(-2.24%)
Jul 10, 2017 1.370 1.370 1.300 1.340 294,907 -0.01(-0.74%)
Jul 07, 2017 1.400 1.400 1.340 1.350 508,743 -0.03(-2.17%)
Jul 06, 2017 1.300 1.390 1.275 1.380 682,779 +0.06(+4.55%)
Jul 05, 2017 1.420 1.420 1.290 1.320 415,642 -0.09(-6.38%)
Jul 03, 2017 1.400 1.420 1.380 1.410 240,552 +0.06(+4.44%)
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%)
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.