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 (%)
Apr 28, 2017 1.630 1.680 1.570 1.610 548,542 -0.02(-1.23%)
Apr 27, 2017 1.720 1.760 1.580 1.630 1,145,300 -0.06(-3.55%)
Apr 26, 2017 1.630 1.720 1.610 1.690 1,266,911 +0.11(+6.96%)
Apr 25, 2017 1.600 1.650 1.570 1.580 524,006 +0.00(+0.00%)
Apr 24, 2017 1.590 1.650 1.560 1.580 572,979 +0.01(+0.64%)
Apr 21, 2017 1.620 1.640 1.570 1.570 484,172 -0.07(-4.27%)
Apr 20, 2017 1.580 1.660 1.570 1.640 574,121 +0.07(+4.46%)
Apr 19, 2017 1.570 1.640 1.540 1.570 670,119 +0.01(+0.64%)
Apr 18, 2017 1.600 1.630 1.540 1.560 919,465 -0.06(-3.70%)
Apr 17, 2017 1.690 1.720 1.590 1.620 803,291 -0.05(-2.99%)
Apr 13, 2017 1.550 1.690 1.550 1.670 889,313 +0.11(+7.05%)
Apr 12, 2017 1.720 1.760 1.540 1.560 1,675,568 -0.15(-8.77%)
Apr 11, 2017 1.840 1.875 1.690 1.710 870,014 -0.15(-8.06%)
Apr 10, 2017 1.630 1.880 1.620 1.860 2,655,358 +0.25(+15.53%)
Apr 07, 2017 1.560 1.650 1.510 1.610 1,380,313 +0.05(+3.21%)
Apr 06, 2017 1.760 1.780 1.480 1.560 3,574,595 -0.21(-11.86%)
Apr 05, 2017 2.040 2.075 1.740 1.770 3,648,463 -0.35(-16.51%)
Apr 04, 2017 2.070 2.130 2.030 2.120 864,297 +0.03(+1.44%)
Apr 03, 2017 2.190 2.300 2.020 2.090 2,079,509 -0.05(-2.34%)
Mar 31, 2017 2.200 2.220 2.140 2.140 1,074,115 -0.04(-1.83%)
Mar 30, 2017 2.300 2.330 2.180 2.180 994,116 -0.07(-3.11%)
Mar 29, 2017 2.330 2.370 2.250 2.250 936,325 -0.05(-2.17%)
Mar 28, 2017 2.420 2.437 2.260 2.300 1,230,649 -0.12(-4.96%)
Mar 27, 2017 2.150 2.450 2.150 2.420 2,149,856 +0.23(+10.50%)
Mar 24, 2017 2.240 2.275 2.160 2.190 1,206,217 -0.04(-1.79%)
Mar 23, 2017 2.290 2.291 2.200 2.230 868,825 -0.08(-3.46%)
Mar 22, 2017 2.220 2.390 2.190 2.310 1,449,733 +0.05(+2.21%)
Mar 21, 2017 2.400 2.420 2.200 2.260 2,067,082 -0.10(-4.24%)
Mar 20, 2017 2.570 2.640 2.350 2.360 4,483,862 +0.11(+4.89%)
Mar 17, 2017 2.200 2.300 2.120 2.250 1,786,406 +0.05(+2.27%)
Mar 16, 2017 2.350 2.400 2.160 2.200 1,191,760 -0.17(-7.17%)
Mar 15, 2017 2.110 2.630 2.110 2.370 4,133,609 +0.28(+13.40%)
Mar 14, 2017 2.530 2.530 2.050 2.090 4,678,905 -0.37(-15.04%)
Mar 13, 2017 3.160 3.317 2.370 2.460 6,241,062 -1.07(-30.31%)
Mar 10, 2017 3.660 3.690 3.450 3.530 1,129,105 -0.01(-0.28%)
Mar 09, 2017 3.410 3.600 3.405 3.540 686,002 +0.08(+2.31%)
Mar 08, 2017 3.230 3.490 3.223 3.460 1,850,286 -0.01(-0.29%)
Mar 07, 2017 3.510 3.530 3.130 3.470 2,301,983 -0.19(-5.19%)
Mar 06, 2017 3.800 3.910 3.540 3.660 672,988 -0.20(-5.18%)
Mar 03, 2017 3.980 4.070 3.825 3.860 591,162 -0.12(-3.02%)
Mar 02, 2017 4.020 4.130 3.950 3.980 373,567 -0.08(-1.97%)
Mar 01, 2017 4.050 4.120 3.984 4.060 359,896 +0.02(+0.50%)
Feb 28, 2017 4.160 4.160 4.000 4.040 583,563 -0.13(-3.12%)
Feb 27, 2017 4.100 4.210 4.100 4.170 320,126 +0.03(+0.72%)
Feb 24, 2017 4.170 4.240 4.100 4.140 355,805 -0.08(-1.90%)
Feb 23, 2017 4.360 4.410 4.170 4.220 575,679 -0.13(-2.99%)
Feb 22, 2017 4.530 4.580 4.350 4.350 438,573 -0.23(-5.02%)
Feb 21, 2017 4.450 4.650 4.440 4.580 549,337 +0.08(+1.78%)
Feb 17, 2017 4.500 4.500 4.500 0 -0.02(-0.44%)
Feb 16, 2017 4.590 4.610 4.425 4.520 329,121 -0.11(-2.38%)
Feb 15, 2017 4.640 4.650 4.520 4.630 218,052 +0.04(+0.87%)
Feb 14, 2017 4.500 4.610 4.469 4.590 409,219 +0.12(+2.68%)
Feb 13, 2017 4.370 4.480 4.350 4.470 238,466 +0.11(+2.52%)
Feb 10, 2017 4.280 4.450 4.250 4.360 296,851 +0.07(+1.63%)
Feb 09, 2017 4.240 4.350 4.240 4.290 243,641 +0.04(+0.94%)
Feb 08, 2017 4.090 4.280 4.060 4.250 254,451 +0.11(+2.66%)
Feb 07, 2017 4.190 4.270 4.100 4.140 529,440 -0.05(-1.19%)
Feb 06, 2017 4.220 4.300 4.170 4.190 196,188 -0.03(-0.83%)
Feb 03, 2017 4.280 4.320 4.200 4.225 367,114 -0.06(-1.29%)
Feb 02, 2017 4.210 4.304 4.200 4.280 253,231 +0.03(+0.71%)
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.