Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ayala Pharmaceuticals Inc (NQ: AYLA )

0.5036 UNCHANGED
Last Price Updated: 3:56 PM EST, Jan 18, 2023 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 31, 2020 11.00 11.00 11.00 9,284 -0.77(-6.58%)
Dec 30, 2020 11.80 12.00 11.61 11.78 9,284 +0.18(+1.51%)
Dec 29, 2020 11.60 11.93 11.27 11.60 5,309 -0.39(-3.25%)
Dec 28, 2020 12.00 12.00 11.50 11.99 20,628 +0.24(+2.04%)
Dec 24, 2020 11.41 12.00 11.41 11.75 5,100 +0.34(+2.95%)
Dec 23, 2020 11.87 11.87 11.30 11.41 5,960 +0.08(+0.73%)
Dec 22, 2020 11.90 12.18 11.31 11.33 10,880 -0.12(-1.09%)
Dec 21, 2020 12.47 12.47 11.22 11.46 12,707 -0.10(-0.82%)
Dec 18, 2020 12.11 12.25 11.34 11.55 12,600 -0.45(-3.75%)
Dec 17, 2020 12.30 12.30 12.00 12.00 13,217 -0.13(-1.07%)
Dec 16, 2020 12.00 12.64 12.00 12.13 2,416 +0.13(+1.08%)
Dec 15, 2020 11.99 12.33 11.99 12.00 10,479 +0.23(+1.95%)
Dec 14, 2020 11.40 12.00 11.40 11.77 7,118 +0.54(+4.81%)
Dec 11, 2020 11.19 11.23 11.11 11.23 12,400 +0.17(+1.54%)
Dec 10, 2020 10.77 11.15 10.77 11.06 2,970 +0.08(+0.68%)
Dec 09, 2020 10.73 11.20 10.70 10.98 20,266 +0.16(+1.52%)
Dec 08, 2020 11.00 11.00 10.60 10.82 24,235 -0.18(-1.64%)
Dec 07, 2020 10.82 11.11 10.33 11.00 24,333 +0.48(+4.56%)
Dec 04, 2020 11.00 11.16 10.50 10.52 19,100 +0.02(+0.19%)
Dec 03, 2020 10.53 11.16 10.50 10.50 24,001 +0.45(+4.48%)
Dec 02, 2020 9.990 11.85 9.810 10.05 133,373 +0.38(+3.93%)
Dec 01, 2020 9.893 9.900 9.628 9.670 6,202 -0.08(-0.82%)
Nov 30, 2020 9.810 9.975 9.540 9.750 7,585 -0.14(-1.42%)
Nov 27, 2020 9.807 9.890 9.807 9.890 1,000 +0.01(+0.10%)
Nov 25, 2020 9.620 9.970 9.600 9.880 4,800 -0.08(-0.80%)
Nov 24, 2020 10.29 10.29 9.900 9.960 10,434 -0.33(-3.21%)
Nov 23, 2020 10.40 10.50 10.29 10.29 6,434 -0.02(-0.16%)
Nov 20, 2020 10.29 10.31 10.26 10.31 900 +0.03(+0.26%)
Nov 19, 2020 10.40 10.43 10.28 10.28 6,855 -0.30(-2.84%)
Nov 18, 2020 10.69 10.70 10.45 10.58 2,374 -0.11(-1.03%)
Nov 17, 2020 10.71 10.85 10.51 10.69 6,054 -0.10(-0.93%)
Nov 16, 2020 10.94 10.94 10.62 10.79 3,441 +0.39(+3.75%)
Nov 13, 2020 10.96 10.96 10.40 10.40 12,500 -0.28(-2.62%)
Nov 12, 2020 11.70 11.70 10.68 10.68 6,722 -0.79(-6.89%)
Nov 11, 2020 11.50 11.50 10.87 11.47 6,675 -0.06(-0.52%)
Nov 10, 2020 11.62 11.99 11.37 11.53 5,708 +0.48(+4.34%)
Nov 09, 2020 11.60 12.34 11.05 11.05 3,909 -0.28(-2.47%)
Nov 06, 2020 11.50 12.01 11.33 11.33 1,600 -0.67(-5.58%)
Nov 05, 2020 11.50 12.39 11.50 12.00 5,334 +0.59(+5.17%)
Nov 04, 2020 12.07 12.07 10.80 11.41 2,589 -0.43(-3.59%)
Nov 03, 2020 11.50 12.09 11.50 11.84 6,459 +0.59(+5.20%)
Nov 02, 2020 11.37 11.51 11.01 11.25 7,602 -0.14(-1.23%)
Oct 30, 2020 12.19 12.80 11.39 11.39 2,000 -1.27(-10.03%)
Oct 29, 2020 12.70 13.10 12.66 12.66 1,944 -0.15(-1.17%)
Oct 28, 2020 12.72 13.25 12.72 12.81 5,407 -0.46(-3.47%)
Oct 27, 2020 13.15 13.34 13.00 13.27 1,082 -0.03(-0.23%)
Oct 26, 2020 13.10 13.55 13.00 13.30 4,319 -0.20(-1.48%)
Oct 23, 2020 13.32 13.55 13.24 13.50 10,500 +0.10(+0.75%)
Oct 22, 2020 13.25 13.40 13.10 13.40 2,708 +0.15(+1.13%)
Oct 21, 2020 13.07 13.30 13.07 13.25 5,236 +0.00(+0.00%)
Oct 20, 2020 13.26 13.45 13.20 13.25 5,401 +0.05(+0.38%)
Oct 19, 2020 12.92 13.44 12.60 13.20 7,960 +0.05(+0.38%)
Oct 16, 2020 13.15 13.22 13.00 13.15 11,600 +0.15(+1.15%)
Oct 15, 2020 12.00 13.25 11.76 13.00 26,512 +1.31(+11.21%)
Oct 14, 2020 11.70 12.25 11.51 11.69 15,893 -0.08(-0.68%)
Oct 13, 2020 11.70 12.00 11.70 11.77 8,236 -0.14(-1.18%)
Oct 12, 2020 12.47 12.47 11.90 11.91 2,990 +0.02(+0.17%)
Oct 09, 2020 11.89 12.39 11.88 11.89 4,700 -0.52(-4.19%)
Oct 08, 2020 13.00 13.00 11.72 12.41 10,370 +0.21(+1.72%)
Oct 07, 2020 12.09 12.34 12.00 12.20 5,099 +0.06(+0.49%)
Oct 06, 2020 11.81 12.50 11.70 12.14 5,282 -0.20(-1.62%)
Oct 05, 2020 12.99 13.10 11.69 12.34 7,586 +0.44(+3.70%)
Oct 02, 2020 11.63 12.19 11.63 11.90 3,000 +0.27(+2.32%)
Oct 01, 2020 11.53 12.30 11.53 11.63 4,794 +0.11(+0.95%)
Sep 30, 2020 12.14 13.09 11.52 11.52 2,501 -0.69(-5.65%)
Sep 29, 2020 12.46 12.60 11.82 12.21 2,325 -0.15(-1.21%)
Sep 28, 2020 12.62 12.62 11.36 12.36 5,663 -0.50(-3.89%)
Sep 25, 2020 12.18 12.95 12.18 12.86 6,000 +0.83(+6.90%)
Sep 24, 2020 11.83 12.91 11.60 12.03 6,059 -0.15(-1.23%)
Sep 23, 2020 12.49 12.49 11.22 12.18 6,324 +0.17(+1.42%)
Sep 22, 2020 12.95 12.99 11.96 12.01 6,132 -0.63(-4.98%)
Sep 21, 2020 12.28 12.94 12.17 12.64 13,638 -0.86(-6.37%)
Sep 18, 2020 14.61 14.98 12.68 13.50 37,400 -1.05(-7.22%)
Sep 17, 2020 12.13 14.94 12.13 14.55 62,800 +1.99(+15.84%)
Sep 16, 2020 12.10 13.56 12.04 12.56 34,130 +1.05(+9.12%)
Sep 15, 2020 10.50 12.10 10.01 11.51 24,724 +1.21(+11.75%)
Sep 14, 2020 10.00 10.90 10.00 10.30 6,258 +0.44(+4.49%)
Sep 11, 2020 9.900 10.00 9.555 9.857 3,700 +0.20(+2.04%)
Sep 10, 2020 10.25 10.25 9.630 9.660 4,855 -0.51(-5.01%)
Sep 09, 2020 9.610 10.80 9.610 10.17 9,744 +1.27(+14.27%)
Sep 08, 2020 8.620 9.060 8.620 8.900 4,451 +0.10(+1.14%)
Sep 04, 2020 10.24 10.24 8.700 8.800 30,900 -1.20(-12.00%)
Sep 03, 2020 10.10 10.50 10.00 10.00 2,502 -0.05(-0.50%)
Sep 02, 2020 11.18 11.24 10.02 10.05 9,587 -0.65(-6.07%)
Sep 01, 2020 11.49 11.87 10.64 10.70 10,612 -1.15(-9.70%)
Aug 31, 2020 11.45 11.85 11.45 11.85 3,849 -0.17(-1.41%)
Aug 28, 2020 12.04 12.04 11.75 12.02 1,600 -0.14(-1.15%)
Aug 27, 2020 12.16 12.16 12.16 12.16 536 +0.01(+0.08%)
Aug 26, 2020 12.59 12.59 12.15 12.15 1,082 -0.35(-2.80%)
Aug 25, 2020 12.43 12.53 12.20 12.50 1,856 +0.02(+0.16%)
Aug 24, 2020 12.64 12.64 12.48 12.48 854 +0.20(+1.64%)
Aug 21, 2020 12.30 12.30 12.28 12.28 1,400 -0.17(-1.38%)
Aug 20, 2020 12.16 12.45 10.94 12.45 5,700 +0.00(+0.00%)
Aug 19, 2020 11.06 12.99 10.98 12.45 11,816 +1.47(+13.39%)
Aug 18, 2020 11.47 11.47 10.98 10.98 4,006 -0.47(-4.10%)
Aug 17, 2020 10.79 11.45 10.79 11.45 5,753 +0.61(+5.63%)
Aug 14, 2020 10.80 10.84 10.57 10.84 7,800 -0.07(-0.64%)
Aug 13, 2020 11.55 11.55 10.80 10.91 12,476 -1.08(-9.01%)
Aug 12, 2020 12.47 12.47 11.71 11.99 8,825 -0.46(-3.69%)
Aug 11, 2020 11.34 13.29 11.34 12.45 12,630 -0.01(-0.08%)
Aug 10, 2020 12.62 12.84 12.46 12.46 771 -0.19(-1.50%)
Aug 07, 2020 12.99 12.99 12.51 12.65 6,200 -0.46(-3.47%)
Aug 06, 2020 13.05 13.38 12.80 13.11 8,482 -0.20(-1.47%)
Aug 05, 2020 13.32 13.32 12.70 13.30 7,082 +0.23(+1.76%)
Aug 04, 2020 13.42 13.64 12.82 13.07 3,662 -0.35(-2.61%)
Aug 03, 2020 12.45 13.42 12.45 13.42 1,537 +0.09(+0.68%)
Jul 31, 2020 13.01 13.41 13.00 13.33 3,000 -0.04(-0.30%)
Jul 30, 2020 13.05 13.37 13.05 13.37 4,157 +0.22(+1.67%)
Jul 29, 2020 13.15 13.15 13.15 13.15 462 +0.10(+0.77%)
Jul 28, 2020 12.79 13.20 12.79 13.05 6,003 -0.44(-3.26%)
Jul 27, 2020 12.27 13.49 12.16 13.49 14,213 +1.29(+10.57%)
Jul 24, 2020 12.20 12.20 12.17 12.20 2,100 -0.55(-4.31%)
Jul 23, 2020 12.76 13.00 12.53 12.75 4,702 +0.32(+2.57%)
Jul 22, 2020 12.76 12.90 12.43 12.43 11,921 +0.30(+2.47%)
Jul 21, 2020 12.95 12.99 11.92 12.13 6,836 -0.86(-6.62%)
Jul 20, 2020 12.80 13.00 12.76 12.99 28,716 +0.49(+3.92%)
Jul 17, 2020 11.60 12.64 11.60 12.50 10,500 +0.84(+7.20%)
Jul 16, 2020 11.12 11.87 10.87 11.66 32,184 +0.20(+1.75%)
Jul 15, 2020 10.76 11.46 10.50 11.46 13,250 +0.92(+8.73%)
Jul 14, 2020 11.50 11.59 10.35 10.54 20,854 -0.50(-4.53%)
Jul 13, 2020 10.13 11.04 10.01 11.04 29,931 +1.04(+10.40%)
Jul 10, 2020 9.430 10.37 9.430 10.00 7,800 +0.65(+6.95%)
Jul 09, 2020 9.500 9.950 9.320 9.350 55,734 +0.01(+0.11%)
Jul 08, 2020 9.525 9.748 9.330 9.340 7,548 +0.19(+2.08%)
Jul 07, 2020 9.900 10.00 9.150 9.150 8,732 -0.65(-6.63%)
Jul 06, 2020 9.750 10.95 9.750 9.800 21,512 +0.10(+1.03%)
Jul 02, 2020 10.16 10.16 9.614 9.700 21,200 -0.30(-3.00%)
Jul 01, 2020 10.15 10.24 10.00 10.00 120,494 -0.10(-0.99%)
Jun 30, 2020 10.40 10.48 10.02 10.10 19,056 -0.06(-0.59%)
Jun 29, 2020 10.45 10.47 10.15 10.16 12,919 +0.16(+1.60%)
Jun 26, 2020 10.92 11.25 10.00 10.00 32,700 -1.00(-9.09%)
Jun 25, 2020 11.27 11.27 10.76 11.00 22,313 -0.48(-4.18%)
Jun 24, 2020 11.01 11.48 11.01 11.48 8,304 +0.38(+3.42%)
Jun 23, 2020 11.69 11.80 11.00 11.10 32,262 -0.41(-3.56%)
Jun 22, 2020 11.96 11.96 11.16 11.51 33,437 +0.84(+7.87%)
Jun 19, 2020 13.28 13.28 10.67 10.67 49,700 -2.37(-18.17%)
Jun 18, 2020 13.40 13.40 13.00 13.04 12,933 -0.36(-2.69%)
Jun 17, 2020 13.30 13.40 13.20 13.40 5,305 +0.24(+1.82%)
Jun 16, 2020 13.36 13.40 13.05 13.16 9,465 +0.11(+0.84%)
Jun 15, 2020 13.41 13.96 12.90 13.05 15,762 -0.93(-6.65%)
Jun 12, 2020 12.99 13.98 12.91 13.98 20,100 +1.12(+8.71%)
Jun 11, 2020 14.01 14.01 12.75 12.86 38,201 -1.34(-9.44%)
Jun 10, 2020 14.66 14.99 14.02 14.20 40,562 +0.00(+0.00%)
Jun 09, 2020 15.10 15.26 14.09 14.20 45,804 -0.96(-6.34%)
Jun 08, 2020 15.36 15.57 15.13 15.16 27,775 -0.14(-0.91%)
Jun 05, 2020 15.59 15.59 15.06 15.30 14,300 -0.12(-0.78%)
Jun 04, 2020 15.09 15.50 15.00 15.42 14,568 +0.42(+2.80%)
Jun 03, 2020 15.77 15.77 15.00 15.00 61,285 -0.69(-4.40%)
Jun 02, 2020 15.86 16.00 15.60 15.69 91,925 -0.01(-0.06%)
Jun 01, 2020 15.30 15.75 15.09 15.70 41,505 +0.62(+4.11%)
May 29, 2020 15.00 15.23 15.00 15.08 13,200 +0.07(+0.47%)
May 28, 2020 15.27 15.27 15.00 15.01 12,063 -0.05(-0.33%)
May 27, 2020 15.01 15.22 14.90 15.06 13,818 -0.04(-0.26%)
May 26, 2020 15.56 15.56 15.00 15.10 64,447 -0.16(-1.05%)
May 22, 2020 15.17 15.53 15.00 15.26 84,500 +0.08(+0.53%)
May 21, 2020 15.41 15.75 15.02 15.18 39,376 -0.51(-3.25%)
May 20, 2020 15.75 15.78 15.09 15.69 54,321 +0.24(+1.55%)
May 19, 2020 16.10 16.25 15.45 15.45 70,962 -0.47(-2.95%)
May 18, 2020 15.24 16.05 15.00 15.92 118,275 +0.92(+6.13%)
May 15, 2020 15.24 15.24 14.95 15.00 92,000 +0.00(+0.00%)
May 14, 2020 15.00 15.20 14.90 15.00 125,472 +0.00(+0.00%)
May 13, 2020 15.00 15.15 14.83 15.00 184,381 +0.00(+0.00%)
May 12, 2020 15.18 15.36 14.83 15.00 194,733 -0.15(-0.99%)
May 11, 2020 15.39 15.40 15.01 15.15 125,323 +0.12(+0.80%)
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.