Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aralez Pharm Inc (NQ: ARLZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.