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 (%)
Apr 30, 2018 1.400 1.460 1.400 1.410 302,508 +0.01(+0.71%)
Apr 27, 2018 1.330 1.450 1.330 1.400 322,758 +0.07(+5.26%)
Apr 26, 2018 1.350 1.380 1.330 1.330 183,019 -0.02(-1.48%)
Apr 25, 2018 1.380 1.380 1.320 1.350 238,004 -0.02(-1.46%)
Apr 24, 2018 1.330 1.400 1.330 1.370 361,755 +0.04(+3.01%)
Apr 23, 2018 1.390 1.395 1.310 1.330 679,083 -0.06(-4.32%)
Apr 20, 2018 1.400 1.440 1.363 1.390 175,369 +0.00(+0.00%)
Apr 19, 2018 1.440 1.459 1.380 1.390 274,546 -0.05(-3.47%)
Apr 18, 2018 1.460 1.500 1.410 1.440 277,047 -0.02(-1.37%)
Apr 17, 2018 1.500 1.580 1.430 1.460 884,579 -0.02(-1.35%)
Apr 16, 2018 1.490 1.500 1.430 1.480 215,867 +0.01(+0.68%)
Apr 13, 2018 1.510 1.540 1.470 1.470 365,805 -0.05(-3.29%)
Apr 12, 2018 1.340 1.550 1.330 1.520 1,351,487 +0.18(+13.43%)
Apr 11, 2018 1.340 1.390 1.330 1.340 316,558 +0.00(+0.00%)
Apr 10, 2018 1.420 1.420 1.310 1.340 1,190,301 -0.06(-4.29%)
Apr 09, 2018 1.420 1.440 1.360 1.400 379,912 +0.00(+0.00%)
Apr 06, 2018 1.450 1.499 1.370 1.400 735,134 -0.05(-3.45%)
Apr 05, 2018 1.440 1.470 1.410 1.450 242,326 +0.03(+2.11%)
Apr 04, 2018 1.450 1.450 1.380 1.420 355,658 -0.05(-3.40%)
Apr 03, 2018 1.430 1.490 1.405 1.470 253,965 +0.06(+4.26%)
Apr 02, 2018 1.510 1.514 1.390 1.410 313,270 -0.09(-6.00%)
Mar 29, 2018 1.500 1.500 1.500 0 +0.12(+8.70%)
Mar 28, 2018 1.410 1.440 1.360 1.380 527,106 -0.03(-2.13%)
Mar 27, 2018 1.520 1.550 1.400 1.410 422,007 -0.10(-6.62%)
Mar 26, 2018 1.610 1.610 1.470 1.510 735,710 -0.06(-3.82%)
Mar 23, 2018 1.600 1.680 1.570 1.570 612,920 -0.04(-2.48%)
Mar 22, 2018 1.680 1.720 1.600 1.610 536,574 -0.08(-4.73%)
Mar 21, 2018 1.720 1.755 1.680 1.690 489,520 -0.03(-1.74%)
Mar 20, 2018 1.740 1.779 1.700 1.720 288,939 -0.02(-1.15%)
Mar 19, 2018 1.830 1.850 1.695 1.740 591,199 -0.09(-4.92%)
Mar 16, 2018 1.750 1.850 1.721 1.830 553,643 +0.08(+4.57%)
Mar 15, 2018 1.690 1.850 1.650 1.750 1,386,408 +0.05(+2.94%)
Mar 14, 2018 1.800 1.810 1.680 1.700 737,060 -0.04(-2.30%)
Mar 13, 2018 1.900 1.923 1.660 1.740 2,534,445 -0.28(-13.86%)
Mar 12, 2018 2.030 2.090 1.940 2.020 828,698 +0.01(+0.50%)
Mar 09, 2018 2.010 2.090 1.980 2.010 1,122,262 +0.02(+1.01%)
Mar 08, 2018 1.940 2.015 1.920 1.990 600,654 +0.05(+2.58%)
Mar 07, 2018 1.860 1.940 428,777 -0.02(-1.02%)
Mar 06, 2018 1.970 2.040 1.850 1.960 1,323,824 +0.03(+1.55%)
Mar 05, 2018 1.720 1.990 1.720 1.930 2,010,317 +0.19(+10.92%)
Mar 02, 2018 1.700 1.780 1.685 1.740 511,590 +0.03(+1.75%)
Mar 01, 2018 1.740 1.760 1.700 1.710 182,838 -0.04(-2.29%)
Feb 28, 2018 1.720 1.760 1.690 1.750 341,150 +0.04(+2.34%)
Feb 27, 2018 1.740 1.760 1.670 1.710 294,918 -0.03(-1.72%)
Feb 26, 2018 1.730 1.800 1.700 1.740 577,354 +0.03(+2.05%)
Feb 23, 2018 1.710 1.740 1.660 1.705 239,102 +0.01(+0.29%)
Feb 22, 2018 1.640 1.730 1.620 1.700 418,610 +0.04(+2.41%)
Feb 21, 2018 1.650 1.685 1.610 1.660 247,645 +0.03(+1.84%)
Feb 20, 2018 1.620 1.680 1.600 1.630 340,342 +0.01(+0.93%)
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%)
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.