FinancialContent is the trusted provider of stock market information to the media industry.
ARALEZ PHARMACTI RG (NQ: ARLZ)
1.615 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Feb 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 16, 2018 1.615 1.615 1.615 0 -0.01(-0.31%)
Feb 15, 2018 1.740 1.740 1.610 1.620 419,631 -0.07(-4.14%)
Feb 14, 2018 1.740 1.770 1.690 1.690 414,039 -0.06(-3.43%)
Feb 13, 2018 1.710 1.769 1.690 1.750 295,515 +0.02(+1.16%)
Feb 12, 2018 1.720 1.760 1.680 1.730 207,285 +0.01(+0.58%)
Feb 09, 2018 1.720 1.730 1.581 1.720 413,146 +0.04(+2.38%)
Feb 08, 2018 1.730 1.780 1.680 1.680 515,376 -0.06(-3.45%)
Feb 07, 2018 1.790 1.790 1.730 1.740 303,226 -0.04(-2.25%)
Feb 06, 2018 1.680 1.810 1.680 1.780 646,119 +0.04(+2.30%)
Feb 05, 2018 1.730 1.760 1.670 1.740 911,001 +0.07(+4.19%)
Feb 02, 2018 1.740 1.740 1.650 1.670 457,689 -0.07(-4.02%)
Feb 01, 2018 1.700 1.779 1.681 1.740 301,392 +0.03(+1.75%)
Jan 31, 2018 1.780 1.800 1.700 1.710 326,820 -0.02(-1.16%)
Jan 30, 2018 1.820 1.820 1.670 1.730 810,793 -0.09(-4.95%)
Jan 29, 2018 1.840 1.930 1.780 1.820 433,020 -0.01(-0.55%)
Jan 26, 2018 1.890 1.909 1.800 1.830 224,303 -0.02(-1.08%)
Jan 25, 2018 1.900 1.950 1.820 1.850 461,165 -0.05(-2.63%)
Jan 24, 2018 1.970 1.970 1.880 1.900 301,051 -0.04(-2.06%)
Jan 23, 2018 1.900 1.990 1.900 1.940 355,493 +0.02(+1.04%)
Jan 22, 2018 1.990 2.050 1.880 1.920 699,005 -0.07(-3.52%)
Jan 19, 2018 1.960 2.160 1.900 1.990 1,721,314 +0.03(+1.53%)
Jan 18, 2018 1.660 2.000 1.639 1.960 2,279,592 +0.28(+16.67%)
Jan 17, 2018 1.720 1.720 1.650 1.680 138,875 -0.01(-0.59%)
Jan 16, 2018 1.770 1.804 1.680 1.690 371,390 -0.09(-5.06%)
Jan 12, 2018 1.780 1.780 1.780 0 -0.03(-1.66%)
Jan 11, 2018 1.700 1.840 1.600 1.810 736,718 +0.12(+7.42%)
Jan 10, 2018 1.720 1.765 1.630 1.685 754,449 -0.06(-3.71%)
Jan 09, 2018 1.760 1.790 1.680 1.750 770,773 +0.01(+0.57%)
Jan 08, 2018 1.790 1.800 1.700 1.740 614,043 -0.04(-2.25%)
Jan 05, 2018 1.840 1.840 1.720 1.780 521,352 -0.06(-3.26%)
Jan 04, 2018 1.700 1.885 1.610 1.840 1,397,888 +0.16(+9.52%)
Jan 03, 2018 1.600 1.700 1.560 1.680 464,323 +0.09(+5.66%)
Jan 02, 2018 1.440 1.590 1.440 1.590 695,009 +0.17(+11.97%)
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%)
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