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 (%)
Aug 31, 2017 1.150 1.240 1.130 1.220 1,110,602 +0.07(+6.09%)
Aug 30, 2017 1.110 1.170 1.100 1.150 228,344 +0.04(+3.60%)
Aug 29, 2017 1.120 1.130 1.090 1.110 239,876 -0.03(-2.63%)
Aug 28, 2017 1.150 1.160 1.120 1.140 213,869 +0.00(+0.00%)
Aug 25, 2017 1.140 1.190 1.120 1.140 604,446 +0.01(+0.88%)
Aug 24, 2017 1.120 1.150 1.110 1.130 197,022 +0.02(+1.80%)
Aug 23, 2017 1.150 1.150 1.100 1.110 190,703 -0.04(-3.48%)
Aug 22, 2017 1.120 1.160 1.100 1.150 282,046 +0.03(+2.68%)
Aug 21, 2017 1.110 1.150 1.090 1.120 219,811 -0.02(-1.75%)
Aug 18, 2017 1.190 1.190 1.090 1.140 459,080 +0.01(+0.88%)
Aug 17, 2017 1.090 1.180 1.060 1.130 746,727 +0.05(+4.63%)
Aug 16, 2017 1.090 1.100 1.050 1.080 451,743 +0.01(+0.93%)
Aug 15, 2017 1.160 1.160 1.030 1.070 722,396 -0.07(-6.14%)
Aug 14, 2017 1.040 1.140 1.000 1.140 851,314 +0.11(+10.68%)
Aug 11, 2017 1.000 1.050 0.9800 1.030 757,992 +0.05(+5.10%)
Aug 10, 2017 1.140 1.150 0.9500 0.9800 1,787,415 -0.14(-12.50%)
Aug 09, 2017 1.200 1.210 1.110 1.120 932,718 -0.02(-1.75%)
Aug 08, 2017 1.200 1.200 1.125 1.140 937,430 -0.05(-4.20%)
Aug 07, 2017 1.160 1.240 1.140 1.190 544,689 +0.05(+4.39%)
Aug 04, 2017 1.180 1.210 1.140 1.140 568,563 -0.03(-2.56%)
Aug 03, 2017 1.180 1.230 1.160 1.170 507,275 +0.01(+0.86%)
Aug 02, 2017 1.200 1.210 1.160 1.160 570,933 -0.03(-2.52%)
Aug 01, 2017 1.220 1.250 1.190 1.190 644,649 -0.02(-1.65%)
Jul 31, 2017 1.250 1.270 1.190 1.210 537,008 -0.04(-3.20%)
Jul 28, 2017 1.230 1.300 1.220 1.250 548,809 +0.01(+0.81%)
Jul 27, 2017 1.280 1.299 1.220 1.240 843,701 -0.03(-2.36%)
Jul 26, 2017 1.370 1.390 1.260 1.270 824,150 -0.10(-7.30%)
Jul 25, 2017 1.380 1.405 1.360 1.370 308,414 -0.01(-0.72%)
Jul 24, 2017 1.440 1.440 1.370 1.380 522,806 -0.05(-3.50%)
Jul 21, 2017 1.450 1.479 1.380 1.430 506,413 -0.02(-1.38%)
Jul 20, 2017 1.530 1.530 1.430 1.450 661,805 -0.07(-4.61%)
Jul 19, 2017 1.460 1.520 1.430 1.520 1,148,852 +0.07(+4.83%)
Jul 18, 2017 1.500 1.520 1.400 1.450 575,462 -0.04(-2.68%)
Jul 17, 2017 1.500 1.590 1.430 1.490 657,377 -0.03(-1.97%)
Jul 14, 2017 1.580 1.680 1.510 1.520 942,898 -0.06(-3.80%)
Jul 13, 2017 1.350 1.680 1.350 1.580 2,883,492 +0.22(+16.18%)
Jul 12, 2017 1.310 1.360 1.310 1.360 103,990 +0.05(+3.82%)
Jul 11, 2017 1.360 1.380 1.300 1.310 496,456 -0.03(-2.24%)
Jul 10, 2017 1.370 1.370 1.300 1.340 294,907 -0.01(-0.74%)
Jul 07, 2017 1.400 1.400 1.340 1.350 508,743 -0.03(-2.17%)
Jul 06, 2017 1.300 1.390 1.275 1.380 682,779 +0.06(+4.55%)
Jul 05, 2017 1.420 1.420 1.290 1.320 415,642 -0.09(-6.38%)
Jul 03, 2017 1.400 1.420 1.380 1.410 240,552 +0.06(+4.44%)
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%)
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.