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, 2016 5.050 5.070 4.900 4.970 436,674 -0.07(-1.39%)
Aug 30, 2016 5.100 5.150 5.000 5.040 348,837 +0.00(+0.00%)
Aug 29, 2016 5.090 5.270 5.000 5.040 310,319 +0.01(+0.20%)
Aug 26, 2016 4.980 5.130 4.880 5.030 569,704 +0.05(+1.00%)
Aug 25, 2016 5.070 5.230 4.890 4.980 683,086 -0.16(-3.11%)
Aug 24, 2016 5.420 5.740 5.060 5.140 1,115,752 -0.31(-5.69%)
Aug 23, 2016 5.610 5.670 5.420 5.450 738,060 -0.08(-1.45%)
Aug 22, 2016 5.250 5.600 5.200 5.530 1,025,041 +0.32(+6.14%)
Aug 19, 2016 5.370 5.390 5.020 5.210 881,879 +0.01(+0.19%)
Aug 18, 2016 4.940 5.220 4.830 5.200 757,825 +0.26(+5.26%)
Aug 17, 2016 5.200 5.230 4.880 4.940 789,361 -0.17(-3.33%)
Aug 16, 2016 4.850 5.250 4.750 5.110 922,409 +0.27(+5.58%)
Aug 15, 2016 4.710 4.850 4.620 4.840 511,156 +0.15(+3.20%)
Aug 12, 2016 4.520 4.790 4.500 4.690 873,186 +0.15(+3.30%)
Aug 11, 2016 4.350 4.610 4.300 4.540 565,805 +0.23(+5.34%)
Aug 10, 2016 4.660 4.660 4.086 4.310 1,065,473 -0.18(-4.01%)
Aug 09, 2016 4.100 4.490 3.920 4.490 1,162,067 +0.57(+14.54%)
Aug 08, 2016 3.880 4.090 3.850 3.920 643,654 +0.07(+1.82%)
Aug 05, 2016 3.900 3.920 3.800 3.850 374,771 +0.00(+0.00%)
Aug 04, 2016 3.940 3.970 3.810 3.850 369,696 -0.05(-1.28%)
Aug 03, 2016 3.880 3.940 3.810 3.900 308,290 +0.04(+1.04%)
Aug 02, 2016 4.000 4.050 3.800 3.860 523,046 -0.03(-0.77%)
Aug 01, 2016 3.500 4.100 3.500 3.890 2,140,036 +0.39(+11.14%)
Jul 29, 2016 3.530 3.570 3.450 3.500 376,141 -0.03(-0.85%)
Jul 28, 2016 3.550 3.550 3.460 3.530 301,401 -0.01(-0.14%)
Jul 27, 2016 3.520 3.670 3.520 3.535 493,278 +0.04(+1.00%)
Jul 26, 2016 3.460 3.500 3.410 3.500 298,325 +0.02(+0.57%)
Jul 25, 2016 3.530 3.550 3.450 3.480 243,017 -0.03(-0.85%)
Jul 22, 2016 3.560 3.580 3.490 3.510 323,159 -0.05(-1.40%)
Jul 21, 2016 3.520 3.590 3.480 3.560 379,470 +0.07(+2.01%)
Jul 20, 2016 3.520 3.590 3.440 3.490 667,121 +0.00(+0.00%)
Jul 19, 2016 3.590 3.590 3.450 3.490 246,670 -0.08(-2.24%)
Jul 18, 2016 3.560 3.600 3.500 3.570 230,549 -0.02(-0.56%)
Jul 15, 2016 3.570 3.650 3.530 3.590 232,234 +0.02(+0.56%)
Jul 14, 2016 3.600 3.730 3.440 3.570 241,419 +0.02(+0.56%)
Jul 13, 2016 3.640 3.700 3.520 3.550 344,567 -0.10(-2.74%)
Jul 12, 2016 3.700 3.770 3.650 3.650 282,694 -0.06(-1.62%)
Jul 11, 2016 3.610 3.750 3.590 3.710 453,789 +0.10(+2.77%)
Jul 08, 2016 3.600 3.560 3.550 3.610 366,042 +0.05(+1.40%)
Jul 07, 2016 3.550 3.600 3.465 3.560 471,950 +0.10(+2.89%)
Jul 05, 2016 3.490 3.580 3.380 3.460 282,882 -0.05(-1.42%)
Jul 01, 2016 3.280 3.510 3.510 3.510 186,000 +0.21(+6.36%)
Jun 30, 2016 3.370 3.370 3.220 3.300 430,489 -0.07(-2.08%)
Jun 29, 2016 3.380 3.450 3.320 3.370 256,415 +0.01(+0.30%)
Jun 28, 2016 3.160 3.410 3.150 3.360 258,626 +0.24(+7.69%)
Jun 27, 2016 3.260 3.340 3.100 3.120 520,211 -0.17(-5.17%)
Jun 24, 2016 3.270 3.340 3.180 3.290 5,724,057 -0.12(-3.52%)
Jun 23, 2016 3.390 3.430 3.290 3.410 412,950 +0.07(+2.10%)
Jun 22, 2016 3.290 3.360 3.175 3.340 500,697 +0.05(+1.52%)
Jun 21, 2016 3.350 3.410 3.180 3.290 740,268 -0.05(-1.50%)
Jun 20, 2016 3.450 3.500 3.250 3.340 583,340 -0.10(-2.91%)
Jun 17, 2016 3.400 3.440 3.310 3.440 579,305 +0.02(+0.58%)
Jun 16, 2016 3.430 3.440 3.270 3.420 512,806 -0.02(-0.58%)
Jun 15, 2016 3.550 3.550 3.430 3.440 445,821 -0.11(-3.10%)
Jun 14, 2016 3.540 3.620 3.465 3.550 351,756 -0.04(-1.11%)
Jun 13, 2016 3.570 3.630 3.500 3.590 420,536 +0.01(+0.28%)
Jun 10, 2016 3.650 3.670 3.500 3.580 430,424 -0.13(-3.50%)
Jun 09, 2016 3.740 3.770 3.610 3.710 415,797 -0.05(-1.33%)
Jun 08, 2016 3.910 3.960 3.730 3.760 339,739 -0.15(-3.84%)
Jun 07, 2016 3.900 3.950 3.800 3.910 259,523 +0.00(+0.00%)
Jun 06, 2016 3.930 3.980 3.810 3.910 504,822 -0.06(-1.51%)
Jun 03, 2016 3.980 4.060 3.920 3.970 425,332 -0.07(-1.73%)
Jun 02, 2016 4.130 4.220 3.990 4.040 326,697 -0.07(-1.70%)
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.