FinancialContent is the trusted provider of stock market information to the media industry.
ARALEZ PHARMACTI RG (NQ: ARLZ)
0.3900 USD  -0.0101 (-2.52%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 22, 2018 0.4100 0.4100 0.3900 0.3900 582,300 -0.01(-2.52%)
Jun 21, 2018 0.4195 0.4195 0.3910 0.4001 353,084 -0.01(-3.59%)
Jun 20, 2018 0.4100 0.4203 0.3850 0.4150 983,308 +0.01(+1.87%)
Jun 19, 2018 0.4275 0.4398 0.4017 0.4074 752,368 -0.03(-6.19%)
Jun 18, 2018 0.4500 0.4565 0.4200 0.4343 579,266 -0.00(-0.62%)
Jun 15, 2018 0.4289 0.4210 0.4370 311,969 +0.01(+1.89%)
Jun 14, 2018 0.4661 0.4739 0.4240 0.4289 1,527,824 -0.03(-7.16%)
Jun 13, 2018 0.4190 0.5098 0.4153 0.4620 4,605,283 +0.04(+8.81%)
Jun 12, 2018 0.4000 0.4600 0.3910 0.4246 2,505,534 +0.02(+6.15%)
Jun 11, 2018 0.3900 0.4083 0.3900 0.4000 313,484 +0.01(+2.54%)
Jun 08, 2018 0.4016 0.4050 0.3900 0.3901 395,567 -0.01(-2.48%)
Jun 07, 2018 0.3800 0.4050 0.3800 0.4000 623,889 +0.01(+2.56%)
Jun 06, 2018 0.3900 0.3947 0.3800 0.3900 840,129 -0.00(-0.99%)
Jun 05, 2018 0.3800 0.4000 0.3785 0.3939 742,098 +0.00(+1.29%)
Jun 04, 2018 0.3805 0.4100 0.3700 0.3889 1,373,836 -0.00(-0.28%)
Jun 01, 2018 0.4100 0.4182 0.3800 0.3900 722,665 -0.02(-5.68%)
May 31, 2018 0.4070 0.4190 0.3921 0.4135 835,757 +0.01(+1.60%)
May 30, 2018 0.3997 0.4149 0.3803 0.4070 1,340,405 +0.02(+4.73%)
May 29, 2018 0.3700 0.3919 0.3663 0.3886 827,539 +0.02(+4.18%)
May 25, 2018 0.3730 0.3730 0.3730 0 -0.01(-1.87%)
May 24, 2018 0.3995 0.4088 0.3750 0.3801 821,981 -0.02(-5.96%)
May 23, 2018 0.3710 0.4348 0.3710 0.4042 1,379,427 +0.02(+6.50%)
May 22, 2018 0.3900 0.4000 0.3700 0.3795 1,163,312 +0.01(+2.73%)
May 21, 2018 0.4151 0.4200 0.3600 0.3694 3,288,363 -0.05(-11.01%)
May 18, 2018 0.4352 0.4500 0.4114 0.4151 1,359,695 -0.03(-6.17%)
May 17, 2018 0.4767 0.4777 0.4363 0.4424 1,307,015 -0.03(-6.65%)
May 16, 2018 0.4749 0.4980 0.4600 0.4739 1,046,333 +0.01(+3.02%)
May 15, 2018 0.5000 0.5020 0.4510 0.4600 2,074,710 -0.03(-7.07%)
May 14, 2018 0.5150 0.5750 0.4800 0.4950 6,262,225 -0.01(-1.53%)
May 11, 2018 0.4900 0.5279 0.4300 0.5027 7,704,789 +0.06(+14.35%)
May 10, 2018 0.4193 0.4750 0.4131 0.4396 3,640,713 +0.03(+7.67%)
May 09, 2018 0.5150 0.5360 0.3800 0.4083 9,906,095 -0.09(-17.75%)
May 08, 2018 0.9515 0.9900 0.4500 0.4964 18,792,066 -1.02(-67.34%)
May 07, 2018 1.490 1.530 1.450 1.520 516,762 +0.07(+4.83%)
May 04, 2018 1.490 1.497 1.420 1.450 276,067 -0.02(-1.36%)
May 03, 2018 1.450 1.500 1.450 1.470 486,076 +0.03(+2.08%)
May 02, 2018 1.430 1.450 1.390 1.440 187,132 +0.03(+2.13%)
May 01, 2018 1.400 1.460 1.370 1.410 123,148 +0.00(+0.00%)
Apr 30, 2018 1.400 1.460 1.400 1.410 302,508 +0.01(+0.71%)
Apr 27, 2018 1.330 1.450 1.330 1.400 322,758 +0.07(+5.26%)
Apr 26, 2018 1.350 1.380 1.330 1.330 183,019 -0.02(-1.48%)
Apr 25, 2018 1.380 1.380 1.320 1.350 238,004 -0.02(-1.46%)
Apr 24, 2018 1.330 1.400 1.330 1.370 361,755 +0.04(+3.01%)
Apr 23, 2018 1.390 1.395 1.310 1.330 679,083 -0.06(-4.32%)
Apr 20, 2018 1.400 1.440 1.363 1.390 175,369 +0.00(+0.00%)
Apr 19, 2018 1.440 1.459 1.380 1.390 274,546 -0.05(-3.47%)
Apr 18, 2018 1.460 1.500 1.410 1.440 277,047 -0.02(-1.37%)
Apr 17, 2018 1.500 1.580 1.430 1.460 884,579 -0.02(-1.35%)
Apr 16, 2018 1.490 1.500 1.430 1.480 215,867 +0.01(+0.68%)
Apr 13, 2018 1.510 1.540 1.470 1.470 365,805 -0.05(-3.29%)
Apr 12, 2018 1.340 1.550 1.330 1.520 1,351,487 +0.18(+13.43%)
Apr 11, 2018 1.340 1.390 1.330 1.340 316,558 +0.00(+0.00%)
Apr 10, 2018 1.420 1.420 1.310 1.340 1,190,301 -0.06(-4.29%)
Apr 09, 2018 1.420 1.440 1.360 1.400 379,912 +0.00(+0.00%)
Apr 06, 2018 1.450 1.499 1.370 1.400 735,134 -0.05(-3.45%)
Apr 05, 2018 1.440 1.470 1.410 1.450 242,326 +0.03(+2.11%)
Apr 04, 2018 1.450 1.450 1.380 1.420 355,658 -0.05(-3.40%)
Apr 03, 2018 1.430 1.490 1.405 1.470 253,965 +0.06(+4.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More