FinancialContent is the trusted provider of stock market information to the media industry.
Aralez Pharmaceuticals Inc (NQ: ARLZ)
0.0345 USD  UNCHANGED
Last Price  /  Updated: 6:32 PM EDT, Aug 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2018 0.0345 0.0345 0.0345 0 -0.01(-13.75%)
Aug 17, 2018 0.0500 0.0500 0.0400 0.0400 4,654,400 -0.01(-19.19%)
Aug 16, 2018 0.0471 0.0501 0.0401 0.0495 4,488,985 -0.00(-0.20%)
Aug 15, 2018 0.0619 0.0646 0.0450 0.0496 6,226,604 -0.01(-21.27%)
Aug 14, 2018 0.0750 0.0772 0.0600 0.0630 8,511,597 -0.00(-3.08%)
Aug 13, 2018 0.0596 0.0850 0.0555 0.0650 20,904,023 +0.01(+8.33%)
Aug 10, 2018 0.0600 0.0600 0.0400 0.0600 37,439,900 -0.27(-82.06%)
Aug 09, 2018 0.2940 0.3999 0.2940 0.3345 2,598,320 +0.04(+15.34%)
Aug 08, 2018 0.3000 0.3100 0.2900 0.2900 316,852 -0.00(-1.59%)
Aug 07, 2018 0.3200 0.3200 0.2850 0.2947 588,499 -0.03(-7.91%)
Aug 06, 2018 0.2900 0.3200 0.2800 0.3200 525,887 +0.04(+14.29%)
Aug 03, 2018 0.2900 0.3100 0.2800 0.2800 499,000 -0.01(-3.25%)
Aug 02, 2018 0.2816 0.3100 0.2800 0.2894 816,055 -0.00(-0.34%)
Aug 01, 2018 0.3040 0.3056 0.2800 0.2904 397,738 -0.00(-1.22%)
Jul 31, 2018 0.3000 0.3076 0.2800 0.2940 572,357 +0.00(+1.38%)
Jul 30, 2018 0.3000 0.3100 0.2800 0.2900 532,604 -0.01(-3.33%)
Jul 27, 2018 0.3200 0.3300 0.2900 0.3000 853,900 -0.02(-7.38%)
Jul 26, 2018 0.3048 0.3300 0.3048 0.3239 1,554,070 -0.00(-0.67%)
Jul 25, 2018 0.3300 0.3579 0.3090 0.3261 1,636,323 -0.04(-10.26%)
Jul 24, 2018 0.4299 0.4399 0.3038 0.3634 4,005,318 -0.07(-15.23%)
Jul 23, 2018 0.3240 0.4400 0.3104 0.4287 5,447,886 +0.11(+36.14%)
Jul 20, 2018 0.2520 0.3279 0.2360 0.3149 3,655,302 +0.06(+25.46%)
Jul 19, 2018 0.2300 0.2540 0.2200 0.2510 1,251,883 +0.03(+14.09%)
Jul 18, 2018 0.2510 0.2599 0.2123 0.2200 1,663,028 -0.04(-13.96%)
Jul 17, 2018 0.2931 0.2931 0.2499 0.2557 1,109,158 -0.02(-8.05%)
Jul 16, 2018 0.2980 0.3000 0.2751 0.2781 658,497 -0.01(-4.33%)
Jul 13, 2018 0.2815 0.3000 0.2772 0.2907 553,084 +0.01(+3.82%)
Jul 12, 2018 0.3080 0.3199 0.2675 0.2800 2,106,544 -0.03(-8.97%)
Jul 11, 2018 0.3200 0.3200 0.3000 0.3076 667,798 +0.00(+0.16%)
Jul 10, 2018 0.3347 0.3348 0.3000 0.3071 867,987 -0.01(-4.03%)
Jul 09, 2018 0.3305 0.3400 0.3200 0.3200 292,638 -0.01(-2.11%)
Jul 06, 2018 0.3550 0.3550 0.3236 0.3269 456,176 -0.01(-1.71%)
Jul 05, 2018 0.3400 0.3500 0.3301 0.3326 443,535 +0.00(+0.79%)
Jul 03, 2018 0.3300 0.3300 0.3300 0 -0.00(-0.75%)
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