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 (%)
Oct 31, 2016 4.150 4.200 4.050 4.070 294,085 -0.03(-0.73%)
Oct 28, 2016 4.170 4.180 4.050 4.100 587,741 -0.10(-2.38%)
Oct 27, 2016 4.440 4.470 4.150 4.200 865,479 -0.20(-4.55%)
Oct 26, 2016 4.510 4.510 4.390 4.400 471,063 -0.10(-2.22%)
Oct 25, 2016 4.650 4.730 4.480 4.500 625,687 -0.15(-3.23%)
Oct 24, 2016 4.930 4.930 4.500 4.650 554,042 -0.28(-5.68%)
Oct 21, 2016 4.930 5.000 4.810 4.930 312,461 -0.04(-0.80%)
Oct 20, 2016 4.760 4.985 4.750 4.970 267,533 +0.18(+3.76%)
Oct 19, 2016 4.780 4.836 4.710 4.790 246,680 +0.00(+0.00%)
Oct 18, 2016 4.750 4.850 4.700 4.790 362,007 +0.12(+2.57%)
Oct 17, 2016 4.800 4.820 4.640 4.670 372,192 -0.13(-2.71%)
Oct 14, 2016 4.820 4.890 4.770 4.800 611,151 -0.01(-0.21%)
Oct 13, 2016 4.870 4.935 4.780 4.810 573,721 -0.14(-2.83%)
Oct 12, 2016 5.090 5.100 4.920 4.950 457,471 -0.17(-3.32%)
Oct 11, 2016 5.190 5.210 5.010 5.120 461,092 -0.06(-1.16%)
Oct 10, 2016 5.160 5.340 5.150 5.180 447,533 +0.07(+1.37%)
Oct 07, 2016 5.070 5.130 5.000 5.110 404,419 +0.03(+0.59%)
Oct 06, 2016 5.260 5.267 5.040 5.080 948,806 -0.22(-4.15%)
Oct 05, 2016 5.380 5.380 5.250 5.300 792,010 -0.03(-0.56%)
Oct 04, 2016 5.780 5.900 5.250 5.330 3,400,903 +0.27(+5.34%)
Oct 03, 2016 5.040 5.167 4.930 5.060 731,188 +0.21(+4.33%)
Sep 30, 2016 4.870 4.960 4.800 4.850 545,231 +0.02(+0.41%)
Sep 29, 2016 5.000 5.040 4.760 4.830 669,421 -0.08(-1.63%)
Sep 28, 2016 4.950 5.050 4.870 4.910 468,949 -0.03(-0.61%)
Sep 27, 2016 5.020 5.150 4.910 4.940 722,667 -0.11(-2.18%)
Sep 26, 2016 5.310 5.350 4.995 5.050 928,497 -0.27(-5.08%)
Sep 23, 2016 5.110 5.440 5.100 5.320 911,768 +0.21(+4.21%)
Sep 22, 2016 5.230 5.260 5.090 5.105 876,174 -0.07(-1.45%)
Sep 21, 2016 5.280 5.290 4.860 5.180 1,920,312 -0.11(-2.08%)
Sep 20, 2016 5.450 5.510 5.260 5.290 1,231,542 -0.18(-3.29%)
Sep 19, 2016 5.750 5.750 5.310 5.470 1,649,383 -0.17(-3.01%)
Sep 16, 2016 5.690 5.960 5.500 5.640 3,765,614 -0.10(-1.74%)
Sep 15, 2016 5.600 6.700 5.585 5.740 9,447,941 +0.28(+5.13%)
Sep 14, 2016 6.310 6.450 4.780 5.460 5,339,999 -0.67(-10.93%)
Sep 13, 2016 6.330 6.490 5.730 6.130 2,412,098 -0.13(-2.08%)
Sep 12, 2016 5.610 6.800 5.610 6.260 2,384,984 +0.39(+6.64%)
Sep 09, 2016 6.160 6.190 5.710 5.870 1,657,306 -0.22(-3.61%)
Sep 08, 2016 5.950 6.200 5.660 6.090 2,702,374 +0.46(+8.17%)
Sep 07, 2016 5.650 5.800 5.260 5.630 1,817,473 +0.26(+4.84%)
Sep 06, 2016 5.100 5.460 5.010 5.370 1,296,390 +0.37(+7.40%)
Sep 02, 2016 5.080 5.000 5.000 5.000 504,100 -0.02(-0.40%)
Sep 01, 2016 5.000 5.100 4.950 5.020 389,039 +0.05(+1.01%)
Aug 31, 2016 5.050 5.070 4.900 4.970 436,674 -0.07(-1.39%)
Aug 30, 2016 5.100 5.150 5.000 5.040 348,837 +0.00(+0.00%)
Aug 29, 2016 5.090 5.270 5.000 5.040 310,319 +0.01(+0.20%)
Aug 26, 2016 4.980 5.130 4.880 5.030 569,704 +0.05(+1.00%)
Aug 25, 2016 5.070 5.230 4.890 4.980 683,086 -0.16(-3.11%)
Aug 24, 2016 5.420 5.740 5.060 5.140 1,115,752 -0.31(-5.69%)
Aug 23, 2016 5.610 5.670 5.420 5.450 738,060 -0.08(-1.45%)
Aug 22, 2016 5.250 5.600 5.200 5.530 1,025,041 +0.32(+6.14%)
Aug 19, 2016 5.370 5.390 5.020 5.210 881,879 +0.01(+0.19%)
Aug 18, 2016 4.940 5.220 4.830 5.200 757,825 +0.26(+5.26%)
Aug 17, 2016 5.200 5.230 4.880 4.940 789,361 -0.17(-3.33%)
Aug 16, 2016 4.850 5.250 4.750 5.110 922,409 +0.27(+5.58%)
Aug 15, 2016 4.710 4.850 4.620 4.840 511,156 +0.15(+3.20%)
Aug 12, 2016 4.520 4.790 4.500 4.690 873,186 +0.15(+3.30%)
Aug 11, 2016 4.350 4.610 4.300 4.540 565,805 +0.23(+5.34%)
Aug 10, 2016 4.660 4.660 4.086 4.310 1,065,473 -0.18(-4.01%)
Aug 09, 2016 4.100 4.490 3.920 4.490 1,162,067 +0.57(+14.54%)
Aug 08, 2016 3.880 4.090 3.850 3.920 643,654 +0.07(+1.82%)
Aug 05, 2016 3.900 3.920 3.800 3.850 374,771 +0.00(+0.00%)
Aug 04, 2016 3.940 3.970 3.810 3.850 369,696 -0.05(-1.28%)
Aug 03, 2016 3.880 3.940 3.810 3.900 308,290 +0.04(+1.04%)
Aug 02, 2016 4.000 4.050 3.800 3.860 523,046 -0.03(-0.77%)
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.