FinancialContent is the trusted provider of stock market information to the media industry.
ARALEZ PHARMACTI RG (NQ: ARLZ)
1.460 USD  -0.030 (-2.01%)
Streaming Delayed Price  /  Updated: 9:56 AM EDT, Oct 20, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 19, 2017 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 2.100 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 1.150 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 1.140 937,230 -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 1.240 1.160 1.160 570,933 -0.03(-2.52%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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