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 (%)
Jun 30, 2017 1.430 1.430 1.340 1.350 567,818 -0.04(-2.88%)
Jun 29, 2017 1.360 1.440 1.340 1.390 686,487 +0.04(+2.96%)
Jun 28, 2017 1.360 1.395 1.340 1.350 366,856 +0.02(+1.50%)
Jun 27, 2017 1.430 1.430 1.310 1.330 1,152,217 +0.04(+3.10%)
Jun 26, 2017 1.310 1.370 1.260 1.290 630,159 -0.03(-2.27%)
Jun 23, 2017 1.350 1.370 1.310 1.320 538,110 -0.01(-0.75%)
Jun 22, 2017 1.260 1.330 1.250 1.330 831,820 +0.08(+6.40%)
Jun 21, 2017 1.140 1.330 1.140 1.250 2,140,163 +0.10(+8.70%)
Jun 20, 2017 1.170 1.190 1.140 1.150 442,223 -0.03(-2.54%)
Jun 19, 2017 1.220 1.220 1.140 1.180 526,847 -0.03(-2.48%)
Jun 16, 2017 1.180 1.210 1.130 1.210 575,728 +0.06(+5.22%)
Jun 15, 2017 1.150 1.170 1.120 1.150 389,936 -0.01(-0.86%)
Jun 14, 2017 1.130 1.200 1.130 1.160 807,428 +0.02(+1.75%)
Jun 13, 2017 1.170 1.200 1.090 1.140 1,072,959 -0.03(-2.56%)
Jun 12, 2017 1.200 1.220 1.160 1.170 594,469 -0.03(-2.50%)
Jun 09, 2017 1.250 1.270 1.185 1.200 529,449 -0.07(-5.51%)
Jun 08, 2017 1.180 1.290 1.160 1.270 703,982 +0.08(+6.72%)
Jun 07, 2017 1.340 1.350 1.190 1.190 1,063,643 -0.09(-7.03%)
Jun 06, 2017 1.260 1.320 1.260 1.280 514,437 -0.02(-1.54%)
Jun 05, 2017 1.350 1.350 1.260 1.300 585,656 -0.04(-2.99%)
Jun 02, 2017 1.340 1.360 1.290 1.340 447,857 +0.02(+1.52%)
Jun 01, 2017 1.290 1.380 1.261 1.320 603,199 +0.06(+4.76%)
May 31, 2017 1.250 1.280 1.200 1.260 571,602 +0.01(+0.80%)
May 30, 2017 1.350 1.380 1.250 1.250 836,699 -0.11(-8.09%)
May 26, 2017 1.350 1.380 1.330 1.360 240,197 -0.01(-0.73%)
May 25, 2017 1.410 1.430 1.360 1.370 369,228 -0.04(-2.84%)
May 24, 2017 1.410 1.440 1.390 1.410 363,929 -0.01(-0.70%)
May 23, 2017 1.400 1.430 1.390 1.420 511,379 +0.03(+2.16%)
May 22, 2017 1.510 1.530 1.390 1.390 668,391 -0.10(-6.71%)
May 19, 2017 1.580 1.600 1.485 1.490 536,353 -0.11(-6.88%)
May 18, 2017 1.430 1.620 1.430 1.600 588,338 +0.13(+8.84%)
May 17, 2017 1.440 1.490 1.420 1.470 380,674 +0.00(+0.00%)
May 16, 2017 1.500 1.500 1.400 1.470 466,839 -0.04(-2.65%)
May 15, 2017 1.550 1.610 1.430 1.510 669,636 -0.05(-3.21%)
May 12, 2017 1.580 1.630 1.500 1.560 1,054,927 +0.00(+0.00%)
May 11, 2017 1.320 1.600 1.310 1.560 2,213,362 +0.23(+17.29%)
May 10, 2017 1.310 1.350 1.250 1.330 852,191 +0.04(+3.10%)
May 09, 2017 1.400 1.480 1.260 1.290 2,028,372 +0.08(+6.61%)
May 08, 2017 1.420 1.450 1.140 1.210 3,199,023 -0.24(-16.55%)
May 05, 2017 1.360 1.460 1.360 1.450 676,848 +0.07(+5.07%)
May 04, 2017 1.410 1.439 1.370 1.380 733,552 -0.03(-2.13%)
May 03, 2017 1.510 1.540 1.400 1.410 744,666 -0.12(-7.84%)
May 02, 2017 1.600 1.630 1.490 1.530 1,019,331 -0.08(-4.97%)
May 01, 2017 1.630 1.650 1.580 1.610 319,857 +0.00(+0.00%)
Apr 28, 2017 1.630 1.680 1.570 1.610 548,542 -0.02(-1.23%)
Apr 27, 2017 1.720 1.760 1.580 1.630 1,145,300 -0.06(-3.55%)
Apr 26, 2017 1.630 1.720 1.610 1.690 1,266,911 +0.11(+6.96%)
Apr 25, 2017 1.600 1.650 1.570 1.580 524,006 +0.00(+0.00%)
Apr 24, 2017 1.590 1.650 1.560 1.580 572,979 +0.01(+0.64%)
Apr 21, 2017 1.620 1.640 1.570 1.570 484,172 -0.07(-4.27%)
Apr 20, 2017 1.580 1.660 1.570 1.640 574,121 +0.07(+4.46%)
Apr 19, 2017 1.570 1.640 1.540 1.570 670,119 +0.01(+0.64%)
Apr 18, 2017 1.600 1.630 1.540 1.560 919,465 -0.06(-3.70%)
Apr 17, 2017 1.690 1.720 1.590 1.620 803,291 -0.05(-2.99%)
Apr 13, 2017 1.550 1.690 1.550 1.670 889,313 +0.11(+7.05%)
Apr 12, 2017 1.720 1.760 1.540 1.560 1,675,568 -0.15(-8.77%)
Apr 11, 2017 1.840 1.875 1.690 1.710 870,014 -0.15(-8.06%)
Apr 10, 2017 1.630 1.880 1.620 1.860 2,655,358 +0.25(+15.53%)
Apr 07, 2017 1.560 1.650 1.510 1.610 1,380,313 +0.05(+3.21%)
Apr 06, 2017 1.760 1.780 1.480 1.560 3,574,595 -0.21(-11.86%)
Apr 05, 2017 2.040 2.075 1.740 1.770 3,648,463 -0.35(-16.51%)
Apr 04, 2017 2.070 2.130 2.030 2.120 864,297 +0.03(+1.44%)
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.