FinancialContent is the trusted provider of stock market information to the media industry.
ARALEZ PHARMACTI RG (NQ: ARLZ)
1.430 USD  -0.050 (-3.38%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 11, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 1.460 1.590 1.460 1.520 604,951 +0.01(+0.66%)
Nov 30, 2017 1.450 1.528 1.400 1.510 493,806 +0.08(+5.59%)
Nov 29, 2017 1.440 1.470 1.410 1.430 295,995 -0.02(-1.38%)
Nov 28, 2017 1.500 1.500 1.420 1.450 526,020 -0.03(-2.03%)
Nov 27, 2017 1.660 1.700 1.445 1.480 955,647 -0.19(-11.38%)
Nov 24, 2017 1.630 1.700 1.610 1.670 238,395 +0.02(+1.21%)
Nov 22, 2017 1.480 1.700 1.480 1.650 818,633 +0.18(+12.24%)
Nov 21, 2017 1.550 1.578 1.450 1.470 658,544 -0.09(-5.77%)
Nov 20, 2017 1.650 1.680 1.500 1.560 741,828 -0.09(-5.45%)
Nov 17, 2017 1.650 1.733 1.640 1.650 473,522 +0.00(+0.00%)
Nov 16, 2017 1.540 1.700 1.540 1.650 310,227 +0.10(+6.45%)
Nov 15, 2017 1.590 1.640 1.550 1.550 327,075 -0.06(-3.73%)
Nov 14, 2017 1.650 1.720 1.580 1.610 401,397 -0.07(-4.17%)
Nov 13, 2017 1.680 1.790 1.640 1.680 410,344 -0.02(-1.18%)
Nov 10, 2017 1.830 1.840 1.630 1.700 953,282 -0.21(-10.99%)
Nov 09, 2017 2.170 2.250 1.850 1.910 1,883,275 +0.08(+4.37%)
Nov 08, 2017 1.830 1.850 1.750 1.830 455,673 +0.03(+1.67%)
Nov 07, 2017 1.840 1.900 1.750 1.800 408,803 -0.08(-4.26%)
Nov 06, 2017 1.800 1.900 1.770 1.880 499,268 +0.08(+4.44%)
Nov 03, 2017 1.860 2.120 1.780 1.800 1,856,797 -0.14(-7.22%)
Nov 02, 2017 1.470 1.970 1.450 1.940 2,738,859 +0.49(+33.79%)
Nov 01, 2017 1.470 1.440 1.390 1.450 182,975 +0.01(+0.69%)
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%)
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