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 (%)
Jul 31, 2018 0.3000 0.3076 0.2800 0.2940 572,357 +0.00(+1.38%)
Jul 30, 2018 0.3000 0.3100 0.2800 0.2900 532,604 -0.01(-3.33%)
Jul 27, 2018 0.3200 0.3300 0.2900 0.3000 853,900 -0.02(-7.38%)
Jul 26, 2018 0.3048 0.3300 0.3048 0.3239 1,554,070 -0.00(-0.67%)
Jul 25, 2018 0.3300 0.3579 0.3090 0.3261 1,636,323 -0.04(-10.26%)
Jul 24, 2018 0.4299 0.4399 0.3038 0.3634 4,005,318 -0.07(-15.23%)
Jul 23, 2018 0.3240 0.4400 0.3104 0.4287 5,447,886 +0.11(+36.14%)
Jul 20, 2018 0.2520 0.3279 0.2360 0.3149 3,655,302 +0.06(+25.46%)
Jul 19, 2018 0.2300 0.2540 0.2200 0.2510 1,251,883 +0.03(+14.09%)
Jul 18, 2018 0.2510 0.2599 0.2123 0.2200 1,663,028 -0.04(-13.96%)
Jul 17, 2018 0.2931 0.2931 0.2499 0.2557 1,109,158 -0.02(-8.05%)
Jul 16, 2018 0.2980 0.3000 0.2751 0.2781 658,497 -0.01(-4.33%)
Jul 13, 2018 0.2815 0.3000 0.2772 0.2907 553,084 +0.01(+3.82%)
Jul 12, 2018 0.3080 0.3199 0.2675 0.2800 2,106,544 -0.03(-8.97%)
Jul 11, 2018 0.3200 0.3200 0.3000 0.3076 667,798 +0.00(+0.16%)
Jul 10, 2018 0.3347 0.3348 0.3000 0.3071 867,987 -0.01(-4.03%)
Jul 09, 2018 0.3305 0.3400 0.3200 0.3200 292,638 -0.01(-2.11%)
Jul 06, 2018 0.3550 0.3550 0.3236 0.3269 456,176 -0.01(-1.71%)
Jul 05, 2018 0.3400 0.3500 0.3301 0.3326 443,535 +0.00(+0.79%)
Jul 03, 2018 0.3300 0.3300 0.3300 0 -0.00(-0.75%)
Jul 02, 2018 0.3550 0.3550 0.3061 0.3325 632,632 -0.02(-5.00%)
Jun 29, 2018 0.3505 0.3610 0.3446 0.3500 582,334 -0.00(-1.27%)
Jun 28, 2018 0.3629 0.3739 0.3500 0.3545 475,550 -0.01(-3.43%)
Jun 27, 2018 0.3785 0.3894 0.3600 0.3671 705,862 -0.01(-3.01%)
Jun 26, 2018 0.3920 0.3920 0.3777 0.3785 316,594 -0.01(-1.79%)
Jun 25, 2018 0.3900 0.4099 0.3683 0.3854 467,917 -0.00(-1.18%)
Jun 22, 2018 0.4100 0.4100 0.3900 0.3900 582,300 -0.01(-2.52%)
Jun 21, 2018 0.4195 0.4195 0.3910 0.4001 353,084 -0.01(-3.59%)
Jun 20, 2018 0.4100 0.4203 0.3850 0.4150 983,308 +0.01(+1.87%)
Jun 19, 2018 0.4275 0.4398 0.4017 0.4074 752,368 -0.03(-6.19%)
Jun 18, 2018 0.4500 0.4565 0.4200 0.4343 579,266 -0.00(-0.62%)
Jun 15, 2018 0.4289 0.4210 0.4370 311,969 +0.01(+1.89%)
Jun 14, 2018 0.4661 0.4739 0.4240 0.4289 1,527,824 -0.03(-7.16%)
Jun 13, 2018 0.4190 0.5098 0.4153 0.4620 4,605,283 +0.04(+8.81%)
Jun 12, 2018 0.4000 0.4600 0.3910 0.4246 2,505,534 +0.02(+6.15%)
Jun 11, 2018 0.3900 0.4083 0.3900 0.4000 313,484 +0.01(+2.54%)
Jun 08, 2018 0.4016 0.4050 0.3900 0.3901 395,567 -0.01(-2.48%)
Jun 07, 2018 0.3800 0.4050 0.3800 0.4000 623,889 +0.01(+2.56%)
Jun 06, 2018 0.3900 0.3947 0.3800 0.3900 840,129 -0.00(-0.99%)
Jun 05, 2018 0.3800 0.4000 0.3785 0.3939 742,098 +0.00(+1.29%)
Jun 04, 2018 0.3805 0.4100 0.3700 0.3889 1,373,836 -0.00(-0.28%)
Jun 01, 2018 0.4100 0.4182 0.3800 0.3900 722,665 -0.02(-5.68%)
May 31, 2018 0.4070 0.4190 0.3921 0.4135 835,757 +0.01(+1.60%)
May 30, 2018 0.3997 0.4149 0.3803 0.4070 1,340,405 +0.02(+4.73%)
May 29, 2018 0.3700 0.3919 0.3663 0.3886 827,539 +0.02(+4.18%)
May 25, 2018 0.3730 0.3730 0.3730 0 -0.01(-1.87%)
May 24, 2018 0.3995 0.4088 0.3750 0.3801 821,981 -0.02(-5.96%)
May 23, 2018 0.3710 0.4348 0.3710 0.4042 1,379,427 +0.02(+6.50%)
May 22, 2018 0.3900 0.4000 0.3700 0.3795 1,163,312 +0.01(+2.73%)
May 21, 2018 0.4151 0.4200 0.3600 0.3694 3,288,363 -0.05(-11.01%)
May 18, 2018 0.4352 0.4500 0.4114 0.4151 1,359,695 -0.03(-6.17%)
May 17, 2018 0.4767 0.4777 0.4363 0.4424 1,307,015 -0.03(-6.65%)
May 16, 2018 0.4749 0.4980 0.4600 0.4739 1,046,333 +0.01(+3.02%)
May 15, 2018 0.5000 0.5020 0.4510 0.4600 2,074,710 -0.03(-7.07%)
May 14, 2018 0.5150 0.5750 0.4800 0.4950 6,262,225 -0.01(-1.53%)
May 11, 2018 0.4900 0.5279 0.4300 0.5027 7,704,789 +0.06(+14.35%)
May 10, 2018 0.4193 0.4750 0.4131 0.4396 3,640,713 +0.03(+7.67%)
May 09, 2018 0.5150 0.5360 0.3800 0.4083 9,906,095 -0.09(-17.75%)
May 08, 2018 0.9515 0.9900 0.4500 0.4964 18,792,066 -1.02(-67.34%)
May 07, 2018 1.490 1.530 1.450 1.520 516,762 +0.07(+4.83%)
May 04, 2018 1.490 1.497 1.420 1.450 276,067 -0.02(-1.36%)
May 03, 2018 1.450 1.500 1.450 1.470 486,076 +0.03(+2.08%)
May 02, 2018 1.430 1.450 1.390 1.440 187,132 +0.03(+2.13%)
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.