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 (%)
Dec 29, 2017 1.420 1.420 1.420 0 -0.05(-3.40%)
Dec 28, 2017 1.420 1.500 1.400 1.470 497,863 +0.04(+2.80%)
Dec 27, 2017 1.450 1.490 1.420 1.430 447,801 -0.02(-1.38%)
Dec 26, 2017 1.500 1.520 1.410 1.450 543,764 -0.05(-3.33%)
Dec 22, 2017 1.460 1.510 1.420 1.500 579,147 +0.04(+2.74%)
Dec 21, 2017 1.500 1.590 1.460 1.460 734,048 -0.03(-2.01%)
Dec 20, 2017 1.450 1.510 1.430 1.490 476,117 +0.05(+3.47%)
Dec 19, 2017 1.460 1.470 1.400 1.440 391,015 +0.01(+0.70%)
Dec 18, 2017 1.490 1.520 1.420 1.430 767,100 -0.05(-3.38%)
Dec 15, 2017 1.440 1.505 1.390 1.480 2,244,478 +0.07(+4.96%)
Dec 14, 2017 1.410 1.500 1.390 1.410 468,916 -0.03(-2.08%)
Dec 13, 2017 1.470 1.512 1.410 1.440 546,299 -0.04(-2.70%)
Dec 12, 2017 1.450 1.540 1.420 1.480 687,804 +0.05(+3.50%)
Dec 11, 2017 1.480 1.530 1.410 1.430 704,747 -0.05(-3.38%)
Dec 08, 2017 1.450 1.510 1.380 1.480 506,836 +0.08(+5.71%)
Dec 07, 2017 1.400 1.420 1.350 1.400 276,575 +0.02(+1.45%)
Dec 06, 2017 1.380 1.400 1.340 1.380 377,141 -0.01(-0.72%)
Dec 05, 2017 1.420 1.460 1.370 1.390 550,226 -0.03(-2.11%)
Dec 04, 2017 1.530 1.530 1.410 1.420 357,071 -0.10(-6.58%)
Dec 01, 2017 1.460 1.590 1.460 1.520 604,951 +0.01(+0.66%)
Nov 30, 2017 1.450 1.528 1.400 1.510 493,806 +0.08(+5.59%)
Nov 29, 2017 1.440 1.470 1.410 1.430 295,995 -0.02(-1.38%)
Nov 28, 2017 1.500 1.500 1.420 1.450 526,020 -0.03(-2.03%)
Nov 27, 2017 1.660 1.700 1.445 1.480 955,647 -0.19(-11.38%)
Nov 24, 2017 1.630 1.700 1.610 1.670 238,395 +0.02(+1.21%)
Nov 22, 2017 1.480 1.700 1.480 1.650 818,633 +0.18(+12.24%)
Nov 21, 2017 1.550 1.578 1.450 1.470 658,544 -0.09(-5.77%)
Nov 20, 2017 1.650 1.680 1.500 1.560 741,828 -0.09(-5.45%)
Nov 17, 2017 1.650 1.733 1.640 1.650 473,522 +0.00(+0.00%)
Nov 16, 2017 1.540 1.700 1.540 1.650 310,227 +0.10(+6.45%)
Nov 15, 2017 1.590 1.640 1.550 1.550 327,075 -0.06(-3.73%)
Nov 14, 2017 1.650 1.720 1.580 1.610 401,397 -0.07(-4.17%)
Nov 13, 2017 1.680 1.790 1.640 1.680 410,344 -0.02(-1.18%)
Nov 10, 2017 1.830 1.840 1.630 1.700 953,282 -0.21(-10.99%)
Nov 09, 2017 2.170 2.250 1.850 1.910 1,883,275 +0.08(+4.37%)
Nov 08, 2017 1.830 1.850 1.750 1.830 455,673 +0.03(+1.67%)
Nov 07, 2017 1.840 1.900 1.750 1.800 408,803 -0.08(-4.26%)
Nov 06, 2017 1.800 1.900 1.770 1.880 499,268 +0.08(+4.44%)
Nov 03, 2017 1.860 2.120 1.780 1.800 1,856,797 -0.14(-7.22%)
Nov 02, 2017 1.470 1.970 1.450 1.940 2,738,859 +0.49(+33.79%)
Nov 01, 2017 1.470 1.440 1.390 1.450 182,975 +0.01(+0.69%)
Oct 31, 2017 1.470 1.470 1.375 1.440 350,693 +0.04(+2.86%)
Oct 30, 2017 1.390 1.430 1.360 1.400 393,424 +0.03(+2.19%)
Oct 27, 2017 1.400 1.450 1.380 1.370 211,554 -0.05(-3.52%)
Oct 26, 2017 1.310 1.480 1.310 1.420 536,313 +0.09(+6.77%)
Oct 25, 2017 1.360 1.400 1.310 1.330 369,807 -0.05(-3.62%)
Oct 24, 2017 1.400 1.507 1.360 1.380 553,859 -0.03(-2.13%)
Oct 23, 2017 1.440 1.460 1.380 1.410 455,710 -0.05(-3.42%)
Oct 20, 2017 1.480 1.530 1.405 1.460 599,087 -0.03(-2.01%)
Oct 19, 2017 1.540 1.560 1.410 1.490 949,540 -0.05(-3.25%)
Oct 18, 2017 1.590 1.670 1.480 1.540 525,799 -0.06(-3.75%)
Oct 17, 2017 1.560 1.630 1.460 1.600 994,320 +0.04(+2.56%)
Oct 16, 2017 1.710 1.750 1.540 1.560 559,629 -0.12(-7.14%)
Oct 13, 2017 1.920 1.950 1.639 1.680 1,591,715 -0.29(-14.72%)
Oct 12, 2017 2.150 2.182 1.870 1.970 856,469 -0.18(-8.37%)
Oct 11, 2017 2.220 2.300 2.146 2.150 490,865 -0.11(-4.87%)
Oct 10, 2017 2.170 2.310 2.140 2.260 525,267 +0.08(+3.91%)
Oct 09, 2017 2.360 2.360 2.120 2.175 738,093 -0.17(-7.05%)
Oct 06, 2017 2.450 2.460 2.250 2.340 725,694 -0.11(-4.49%)
Oct 05, 2017 2.550 2.580 2.320 2.450 960,168 -0.03(-1.21%)
Oct 04, 2017 2.280 2.570 2.200 2.480 1,288,798 +0.19(+8.30%)
Oct 03, 2017 2.660 2.980 2.210 2.290 3,042,716 -0.32(-12.26%)
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.