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 (%)
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%)
Oct 02, 2017 2.320 2.690 2.270 2.610 2,236,296 +0.32(+13.97%)
Sep 29, 2017 2.190 2.340 2.150 2.290 1,595,958 +0.12(+5.53%)
Sep 28, 2017 2.070 2.350 2.000 2.170 1,595,606 +0.10(+4.83%)
Sep 27, 2017 1.900 2.070 1.860 2.070 1,800,868 +0.20(+10.70%)
Sep 26, 2017 1.890 1.890 1.637 1.870 851,476 +0.03(+1.63%)
Sep 25, 2017 1.750 1.850 1.610 1.840 1,297,826 +0.04(+2.22%)
Sep 22, 2017 1.530 1.955 1.515 1.800 4,198,440 +0.28(+18.42%)
Sep 21, 2017 1.450 1.570 1.430 1.520 729,784 +0.09(+6.29%)
Sep 20, 2017 1.400 1.450 1.400 1.430 147,740 +0.01(+0.70%)
Sep 19, 2017 1.460 1.460 1.390 1.420 180,834 -0.03(-2.07%)
Sep 18, 2017 1.410 1.465 1.410 1.450 541,124 +0.04(+2.84%)
Sep 15, 2017 1.410 1.440 1.380 1.410 331,812 -0.02(-1.40%)
Sep 14, 2017 1.400 1.460 1.320 1.430 631,117 +0.04(+2.88%)
Sep 13, 2017 1.360 1.410 1.350 1.390 440,017 +0.03(+2.21%)
Sep 12, 2017 1.300 1.390 1.280 1.360 838,531 +0.10(+7.94%)
Sep 11, 2017 1.240 1.300 1.230 1.260 548,926 +0.04(+3.28%)
Sep 08, 2017 1.210 1.260 1.190 1.220 155,676 +0.01(+0.83%)
Sep 07, 2017 1.180 1.260 1.173 1.210 292,751 +0.02(+1.68%)
Sep 06, 2017 1.190 1.220 1.150 1.190 289,732 +0.00(+0.00%)
Sep 05, 2017 1.220 1.230 1.171 1.190 316,126 -0.03(-2.46%)
Sep 01, 2017 1.230 1.280 1.210 1.220 845,166 +0.00(+0.00%)
Aug 31, 2017 1.150 1.240 1.130 1.220 1,110,602 +0.07(+6.09%)
Aug 30, 2017 1.110 1.170 1.100 1.150 228,344 +0.04(+3.60%)
Aug 29, 2017 1.120 1.130 1.090 1.110 239,876 -0.03(-2.63%)
Aug 28, 2017 1.150 1.160 1.120 1.140 213,869 +0.00(+0.00%)
Aug 25, 2017 1.140 1.190 1.120 1.140 604,446 +0.01(+0.88%)
Aug 24, 2017 1.120 1.150 1.110 1.130 197,022 +0.02(+1.80%)
Aug 23, 2017 1.150 1.150 1.100 1.110 190,703 -0.04(-3.48%)
Aug 22, 2017 1.120 1.160 1.100 1.150 282,046 +0.03(+2.68%)
Aug 21, 2017 1.110 1.150 1.090 1.120 219,811 -0.02(-1.75%)
Aug 18, 2017 1.190 1.190 1.090 1.140 459,080 +0.01(+0.88%)
Aug 17, 2017 1.090 1.180 1.060 1.130 746,727 +0.05(+4.63%)
Aug 16, 2017 1.090 1.100 1.050 1.080 451,743 +0.01(+0.93%)
Aug 15, 2017 1.160 1.160 1.030 1.070 722,396 -0.07(-6.14%)
Aug 14, 2017 1.040 1.140 1.000 1.140 851,314 +0.11(+10.68%)
Aug 11, 2017 1.000 1.050 0.9800 1.030 757,992 +0.05(+5.10%)
Aug 10, 2017 1.140 1.150 0.9500 0.9800 1,787,415 -0.14(-12.50%)
Aug 09, 2017 1.200 1.210 1.110 1.120 932,718 -0.02(-1.75%)
Aug 08, 2017 1.200 1.200 1.125 1.140 937,430 -0.05(-4.20%)
Aug 07, 2017 1.160 1.240 1.140 1.190 544,689 +0.05(+4.39%)
Aug 04, 2017 1.180 1.210 1.140 1.140 568,563 -0.03(-2.56%)
Aug 03, 2017 1.180 1.230 1.160 1.170 507,275 +0.01(+0.86%)
Aug 02, 2017 1.200 1.210 1.160 1.160 570,933 -0.03(-2.52%)
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.