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 31, 2016 3.510 3.700 3.480 3.550 1,139,420 +0.05(+1.43%)
Mar 30, 2016 3.610 3.700 3.490 3.500 489,524 -0.11(-3.05%)
Mar 29, 2016 3.690 3.720 3.515 3.610 514,487 -0.11(-2.96%)
Mar 28, 2016 3.730 3.960 3.580 3.720 1,367,916 +0.14(+3.91%)
Mar 24, 2016 3.530 3.580 3.580 3.580 420,700 +0.06(+1.70%)
Mar 23, 2016 3.730 3.950 3.470 3.520 508,801 -0.25(-6.63%)
Mar 22, 2016 3.980 4.080 3.760 3.770 576,422 -0.22(-5.51%)
Mar 21, 2016 3.660 4.060 3.600 3.990 784,952 +0.27(+7.26%)
Mar 18, 2016 3.930 3.930 3.530 3.720 2,765,240 -0.08(-2.11%)
Mar 17, 2016 4.250 4.250 3.530 3.800 1,232,823 -0.39(-9.31%)
Mar 16, 2016 4.670 4.670 3.915 4.190 1,586,378 -0.38(-8.32%)
Mar 15, 2016 5.750 5.920 4.520 4.570 1,240,946 -1.23(-21.21%)
Mar 14, 2016 5.950 6.075 5.750 5.800 345,880 -0.15(-2.52%)
Mar 11, 2016 5.950 6.040 5.760 5.950 329,864 +0.04(+0.68%)
Mar 10, 2016 6.170 6.200 5.830 5.910 306,787 -0.22(-3.59%)
Mar 09, 2016 5.950 6.140 5.800 6.130 304,781 +0.19(+3.20%)
Mar 08, 2016 6.140 6.350 5.850 5.940 474,536 -0.25(-4.04%)
Mar 07, 2016 5.850 6.370 5.780 6.190 591,946 +0.28(+4.74%)
Mar 04, 2016 5.660 6.005 5.530 5.910 383,762 +0.18(+3.14%)
Mar 03, 2016 5.690 5.910 5.560 5.730 202,448 -0.02(-0.35%)
Mar 02, 2016 5.470 5.750 5.300 5.750 327,278 +0.32(+5.89%)
Mar 01, 2016 5.700 5.790 5.270 5.430 466,465 -0.24(-4.23%)
Feb 29, 2016 5.990 6.010 5.600 5.670 2,273,364 -0.32(-5.34%)
Feb 26, 2016 5.930 6.110 5.720 5.990 281,149 +0.07(+1.18%)
Feb 25, 2016 5.970 6.020 5.760 5.920 179,365 -0.02(-0.34%)
Feb 24, 2016 5.820 5.980 5.560 5.940 347,220 +0.07(+1.19%)
Feb 23, 2016 5.710 5.920 5.671 5.870 255,974 +0.18(+3.16%)
Feb 22, 2016 5.800 5.830 5.615 5.690 315,450 +0.00(+0.00%)
Feb 19, 2016 5.670 5.730 5.540 5.690 260,978 +0.02(+0.35%)
Feb 18, 2016 5.800 5.810 5.600 5.670 232,377 -0.08(-1.39%)
Feb 17, 2016 5.620 5.910 5.560 5.750 340,677 +0.18(+3.23%)
Feb 16, 2016 5.690 5.690 5.510 5.570 294,737 -0.08(-1.42%)
Feb 12, 2016 5.700 5.650 5.650 5.650 530,600 +0.01(+0.18%)
Feb 11, 2016 5.690 5.730 5.360 5.640 367,077 -0.17(-2.93%)
Feb 10, 2016 5.830 6.090 5.600 5.810 788,910 +0.16(+2.83%)
Feb 09, 2016 5.960 5.970 5.620 5.650 409,924 -0.30(-5.04%)
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.