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 (%)
Nov 30, 2016 5.310 5.310 5.010 5.080 595,855 +0.00(+0.00%)
Nov 29, 2016 4.890 5.185 4.760 5.080 1,553,247 +0.41(+8.78%)
Nov 28, 2016 4.690 4.730 4.550 4.670 354,118 -0.04(-0.85%)
Nov 25, 2016 4.530 4.745 4.527 4.710 157,924 +0.14(+3.06%)
Nov 23, 2016 4.570 4.570 4.570 0 -0.07(-1.51%)
Nov 22, 2016 4.920 4.935 4.580 4.640 752,114 -0.31(-6.26%)
Nov 21, 2016 5.020 5.100 4.930 4.950 432,355 -0.10(-1.98%)
Nov 18, 2016 5.190 5.250 5.020 5.050 413,699 -0.12(-2.32%)
Nov 17, 2016 5.300 5.310 5.130 5.170 451,848 -0.11(-1.99%)
Nov 16, 2016 5.200 5.490 5.110 5.275 808,390 +0.23(+4.46%)
Nov 15, 2016 5.040 5.160 5.010 5.050 570,927 +0.03(+0.60%)
Nov 14, 2016 5.060 5.070 4.900 5.020 274,457 +0.12(+2.45%)
Nov 11, 2016 4.620 4.950 4.560 4.900 603,201 +0.28(+6.06%)
Nov 10, 2016 4.480 4.670 4.431 4.620 716,681 +0.22(+5.00%)
Nov 09, 2016 4.060 4.420 4.060 4.400 814,932 +0.40(+10.00%)
Nov 08, 2016 3.880 4.130 3.830 4.000 330,630 +0.10(+2.56%)
Nov 07, 2016 4.070 4.240 3.870 3.900 971,299 +0.07(+1.83%)
Nov 04, 2016 3.830 3.965 3.780 3.830 556,311 +0.00(+0.00%)
Nov 03, 2016 3.980 4.035 3.810 3.830 519,351 -0.16(-4.01%)
Nov 02, 2016 4.080 4.080 3.980 3.990 347,266 -0.08(-1.97%)
Nov 01, 2016 4.050 4.170 4.030 4.070 422,159 +0.00(+0.00%)
Oct 31, 2016 4.150 4.200 4.050 4.070 294,085 -0.03(-0.73%)
Oct 28, 2016 4.170 4.180 4.050 4.100 587,741 -0.10(-2.38%)
Oct 27, 2016 4.440 4.470 4.150 4.200 865,479 -0.20(-4.55%)
Oct 26, 2016 4.510 4.510 4.390 4.400 471,063 -0.10(-2.22%)
Oct 25, 2016 4.650 4.730 4.480 4.500 625,687 -0.15(-3.23%)
Oct 24, 2016 4.930 4.930 4.500 4.650 554,042 -0.28(-5.68%)
Oct 21, 2016 4.930 5.000 4.810 4.930 312,461 -0.04(-0.80%)
Oct 20, 2016 4.760 4.985 4.750 4.970 267,533 +0.18(+3.76%)
Oct 19, 2016 4.780 4.836 4.710 4.790 246,680 +0.00(+0.00%)
Oct 18, 2016 4.750 4.850 4.700 4.790 362,007 +0.12(+2.57%)
Oct 17, 2016 4.800 4.820 4.640 4.670 372,192 -0.13(-2.71%)
Oct 14, 2016 4.820 4.890 4.770 4.800 611,151 -0.01(-0.21%)
Oct 13, 2016 4.870 4.935 4.780 4.810 573,721 -0.14(-2.83%)
Oct 12, 2016 5.090 5.100 4.920 4.950 457,471 -0.17(-3.32%)
Oct 11, 2016 5.190 5.210 5.010 5.120 461,092 -0.06(-1.16%)
Oct 10, 2016 5.160 5.340 5.150 5.180 447,533 +0.07(+1.37%)
Oct 07, 2016 5.070 5.130 5.000 5.110 404,419 +0.03(+0.59%)
Oct 06, 2016 5.260 5.267 5.040 5.080 948,806 -0.22(-4.15%)
Oct 05, 2016 5.380 5.380 5.250 5.300 792,010 -0.03(-0.56%)
Oct 04, 2016 5.780 5.900 5.250 5.330 3,400,903 +0.27(+5.34%)
Oct 03, 2016 5.040 5.167 4.930 5.060 731,188 +0.21(+4.33%)
Sep 30, 2016 4.870 4.960 4.800 4.850 545,231 +0.02(+0.41%)
Sep 29, 2016 5.000 5.040 4.760 4.830 669,421 -0.08(-1.63%)
Sep 28, 2016 4.950 5.050 4.870 4.910 468,949 -0.03(-0.61%)
Sep 27, 2016 5.020 5.150 4.910 4.940 722,667 -0.11(-2.18%)
Sep 26, 2016 5.310 5.350 4.995 5.050 928,497 -0.27(-5.08%)
Sep 23, 2016 5.110 5.440 5.100 5.320 911,768 +0.21(+4.21%)
Sep 22, 2016 5.230 5.260 5.090 5.105 876,174 -0.07(-1.45%)
Sep 21, 2016 5.280 5.290 4.860 5.180 1,920,312 -0.11(-2.08%)
Sep 20, 2016 5.450 5.510 5.260 5.290 1,231,542 -0.18(-3.29%)
Sep 19, 2016 5.750 5.750 5.310 5.470 1,649,383 -0.17(-3.01%)
Sep 16, 2016 5.690 5.960 5.500 5.640 3,765,614 -0.10(-1.74%)
Sep 15, 2016 5.600 6.700 5.585 5.740 9,447,941 +0.28(+5.13%)
Sep 14, 2016 6.310 6.450 4.780 5.460 5,339,999 -0.67(-10.93%)
Sep 13, 2016 6.330 6.490 5.730 6.130 2,412,098 -0.13(-2.08%)
Sep 12, 2016 5.610 6.800 5.610 6.260 2,384,984 +0.39(+6.64%)
Sep 09, 2016 6.160 6.190 5.710 5.870 1,657,306 -0.22(-3.61%)
Sep 08, 2016 5.950 6.200 5.660 6.090 2,702,374 +0.46(+8.17%)
Sep 07, 2016 5.650 5.800 5.260 5.630 1,817,473 +0.26(+4.84%)
Sep 06, 2016 5.100 5.460 5.010 5.370 1,296,390 +0.37(+7.40%)
Sep 02, 2016 5.080 5.000 5.000 5.000 504,100 -0.02(-0.40%)
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.