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 (%)
Mar 29, 2018 1.500 1.500 1.500 0 +0.12(+8.70%)
Mar 28, 2018 1.410 1.440 1.360 1.380 527,106 -0.03(-2.13%)
Mar 27, 2018 1.520 1.550 1.400 1.410 422,007 -0.10(-6.62%)
Mar 26, 2018 1.610 1.610 1.470 1.510 735,710 -0.06(-3.82%)
Mar 23, 2018 1.600 1.680 1.570 1.570 612,920 -0.04(-2.48%)
Mar 22, 2018 1.680 1.720 1.600 1.610 536,574 -0.08(-4.73%)
Mar 21, 2018 1.720 1.755 1.680 1.690 489,520 -0.03(-1.74%)
Mar 20, 2018 1.740 1.779 1.700 1.720 288,939 -0.02(-1.15%)
Mar 19, 2018 1.830 1.850 1.695 1.740 591,199 -0.09(-4.92%)
Mar 16, 2018 1.750 1.850 1.721 1.830 553,643 +0.08(+4.57%)
Mar 15, 2018 1.690 1.850 1.650 1.750 1,386,408 +0.05(+2.94%)
Mar 14, 2018 1.800 1.810 1.680 1.700 737,060 -0.04(-2.30%)
Mar 13, 2018 1.900 1.923 1.660 1.740 2,534,445 -0.28(-13.86%)
Mar 12, 2018 2.030 2.090 1.940 2.020 828,698 +0.01(+0.50%)
Mar 09, 2018 2.010 2.090 1.980 2.010 1,122,262 +0.02(+1.01%)
Mar 08, 2018 1.940 2.015 1.920 1.990 600,654 +0.05(+2.58%)
Mar 07, 2018 1.860 1.940 428,777 -0.02(-1.02%)
Mar 06, 2018 1.970 2.040 1.850 1.960 1,323,824 +0.03(+1.55%)
Mar 05, 2018 1.720 1.990 1.720 1.930 2,010,317 +0.19(+10.92%)
Mar 02, 2018 1.700 1.780 1.685 1.740 511,590 +0.03(+1.75%)
Mar 01, 2018 1.740 1.760 1.700 1.710 182,838 -0.04(-2.29%)
Feb 28, 2018 1.720 1.760 1.690 1.750 341,150 +0.04(+2.34%)
Feb 27, 2018 1.740 1.760 1.670 1.710 294,918 -0.03(-1.72%)
Feb 26, 2018 1.730 1.800 1.700 1.740 577,354 +0.03(+2.05%)
Feb 23, 2018 1.710 1.740 1.660 1.705 239,102 +0.01(+0.29%)
Feb 22, 2018 1.640 1.730 1.620 1.700 418,610 +0.04(+2.41%)
Feb 21, 2018 1.650 1.685 1.610 1.660 247,645 +0.03(+1.84%)
Feb 20, 2018 1.620 1.680 1.600 1.630 340,342 +0.01(+0.93%)
Feb 16, 2018 1.615 1.615 1.615 0 -0.01(-0.31%)
Feb 15, 2018 1.740 1.740 1.610 1.620 419,631 -0.07(-4.14%)
Feb 14, 2018 1.740 1.770 1.690 1.690 414,039 -0.06(-3.43%)
Feb 13, 2018 1.710 1.769 1.690 1.750 295,515 +0.02(+1.16%)
Feb 12, 2018 1.720 1.760 1.680 1.730 207,285 +0.01(+0.58%)
Feb 09, 2018 1.720 1.730 1.581 1.720 413,146 +0.04(+2.38%)
Feb 08, 2018 1.730 1.780 1.680 1.680 515,376 -0.06(-3.45%)
Feb 07, 2018 1.790 1.790 1.730 1.740 303,226 -0.04(-2.25%)
Feb 06, 2018 1.680 1.810 1.680 1.780 646,119 +0.04(+2.30%)
Feb 05, 2018 1.730 1.760 1.670 1.740 911,001 +0.07(+4.19%)
Feb 02, 2018 1.740 1.740 1.650 1.670 457,689 -0.07(-4.02%)
Feb 01, 2018 1.700 1.779 1.681 1.740 301,392 +0.03(+1.75%)
Jan 31, 2018 1.780 1.800 1.700 1.710 326,820 -0.02(-1.16%)
Jan 30, 2018 1.820 1.820 1.670 1.730 810,793 -0.09(-4.95%)
Jan 29, 2018 1.840 1.930 1.780 1.820 433,020 -0.01(-0.55%)
Jan 26, 2018 1.890 1.909 1.800 1.830 224,303 -0.02(-1.08%)
Jan 25, 2018 1.900 1.950 1.820 1.850 461,165 -0.05(-2.63%)
Jan 24, 2018 1.970 1.970 1.880 1.900 301,051 -0.04(-2.06%)
Jan 23, 2018 1.900 1.990 1.900 1.940 355,493 +0.02(+1.04%)
Jan 22, 2018 1.990 2.050 1.880 1.920 699,005 -0.07(-3.52%)
Jan 19, 2018 1.960 2.160 1.900 1.990 1,721,314 +0.03(+1.53%)
Jan 18, 2018 1.660 2.000 1.639 1.960 2,279,592 +0.28(+16.67%)
Jan 17, 2018 1.720 1.720 1.650 1.680 138,875 -0.01(-0.59%)
Jan 16, 2018 1.770 1.804 1.680 1.690 371,390 -0.09(-5.06%)
Jan 12, 2018 1.780 1.780 1.780 0 -0.03(-1.66%)
Jan 11, 2018 1.700 1.840 1.600 1.810 736,718 +0.12(+7.42%)
Jan 10, 2018 1.720 1.765 1.630 1.685 754,449 -0.06(-3.71%)
Jan 09, 2018 1.760 1.790 1.680 1.750 770,773 +0.01(+0.57%)
Jan 08, 2018 1.790 1.800 1.700 1.740 614,043 -0.04(-2.25%)
Jan 05, 2018 1.840 1.840 1.720 1.780 521,352 -0.06(-3.26%)
Jan 04, 2018 1.700 1.885 1.610 1.840 1,397,888 +0.16(+9.52%)
Jan 03, 2018 1.600 1.700 1.560 1.680 464,323 +0.09(+5.66%)
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.