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 29, 2016 4.060 4.150 3.900 3.910 575,122 -0.19(-4.63%)
Apr 28, 2016 4.200 4.280 4.070 4.100 364,641 -0.13(-3.07%)
Apr 27, 2016 4.270 4.330 4.170 4.230 328,786 -0.04(-0.94%)
Apr 26, 2016 4.260 4.280 4.080 4.270 466,486 +0.02(+0.47%)
Apr 25, 2016 4.240 4.460 4.220 4.250 566,336 +0.03(+0.71%)
Apr 22, 2016 4.160 4.350 4.121 4.220 727,929 +0.09(+2.18%)
Apr 21, 2016 3.890 4.140 3.890 4.130 618,895 +0.23(+5.90%)
Apr 20, 2016 3.970 4.010 3.860 3.900 601,522 -0.10(-2.50%)
Apr 19, 2016 3.880 4.020 3.822 4.000 521,936 +0.12(+3.09%)
Apr 18, 2016 3.690 3.920 3.625 3.880 939,459 +0.18(+4.86%)
Apr 15, 2016 3.740 3.770 3.610 3.700 746,053 +0.05(+1.37%)
Apr 14, 2016 3.740 3.790 3.540 3.650 487,311 -0.08(-2.14%)
Apr 13, 2016 3.690 3.770 3.560 3.730 346,402 +0.03(+0.81%)
Apr 12, 2016 3.920 3.960 3.640 3.700 507,088 -0.21(-5.37%)
Apr 11, 2016 4.010 4.130 3.900 3.910 348,776 -0.07(-1.76%)
Apr 08, 2016 4.060 4.080 3.850 3.980 278,758 -0.03(-0.75%)
Apr 07, 2016 4.260 4.410 3.890 4.010 670,310 -0.31(-7.18%)
Apr 06, 2016 4.050 4.428 4.050 4.320 777,827 +0.30(+7.46%)
Apr 05, 2016 3.990 4.170 3.810 4.020 728,033 +0.00(+0.00%)
Apr 04, 2016 3.610 4.070 3.560 4.020 755,686 +0.44(+12.29%)
Apr 01, 2016 3.540 3.660 3.480 3.580 450,900 +0.03(+0.85%)
Mar 31, 2016 3.510 3.700 3.480 3.550 1,139,420 +0.05(+1.43%)
Mar 30, 2016 3.610 3.700 3.490 3.500 489,524 -0.11(-3.05%)
Mar 29, 2016 3.690 3.720 3.515 3.610 514,487 -0.11(-2.96%)
Mar 28, 2016 3.730 3.960 3.580 3.720 1,367,916 +0.14(+3.91%)
Mar 24, 2016 3.530 3.580 3.580 3.580 420,700 +0.06(+1.70%)
Mar 23, 2016 3.730 3.950 3.470 3.520 508,801 -0.25(-6.63%)
Mar 22, 2016 3.980 4.080 3.760 3.770 576,422 -0.22(-5.51%)
Mar 21, 2016 3.660 4.060 3.600 3.990 784,952 +0.27(+7.26%)
Mar 18, 2016 3.930 3.930 3.530 3.720 2,765,240 -0.08(-2.11%)
Mar 17, 2016 4.250 4.250 3.530 3.800 1,232,823 -0.39(-9.31%)
Mar 16, 2016 4.670 4.670 3.915 4.190 1,586,378 -0.38(-8.32%)
Mar 15, 2016 5.750 5.920 4.520 4.570 1,240,946 -1.23(-21.21%)
Mar 14, 2016 5.950 6.075 5.750 5.800 345,880 -0.15(-2.52%)
Mar 11, 2016 5.950 6.040 5.760 5.950 329,864 +0.04(+0.68%)
Mar 10, 2016 6.170 6.200 5.830 5.910 306,787 -0.22(-3.59%)
Mar 09, 2016 5.950 6.140 5.800 6.130 304,781 +0.19(+3.20%)
Mar 08, 2016 6.140 6.350 5.850 5.940 474,536 -0.25(-4.04%)
Mar 07, 2016 5.850 6.370 5.780 6.190 591,946 +0.28(+4.74%)
Mar 04, 2016 5.660 6.005 5.530 5.910 383,762 +0.18(+3.14%)
Mar 03, 2016 5.690 5.910 5.560 5.730 202,448 -0.02(-0.35%)
Mar 02, 2016 5.470 5.750 5.300 5.750 327,278 +0.32(+5.89%)
Mar 01, 2016 5.700 5.790 5.270 5.430 466,465 -0.24(-4.23%)
Feb 29, 2016 5.990 6.010 5.600 5.670 2,273,364 -0.32(-5.34%)
Feb 26, 2016 5.930 6.110 5.720 5.990 281,149 +0.07(+1.18%)
Feb 25, 2016 5.970 6.020 5.760 5.920 179,365 -0.02(-0.34%)
Feb 24, 2016 5.820 5.980 5.560 5.940 347,220 +0.07(+1.19%)
Feb 23, 2016 5.710 5.920 5.671 5.870 255,974 +0.18(+3.16%)
Feb 22, 2016 5.800 5.830 5.615 5.690 315,450 +0.00(+0.00%)
Feb 19, 2016 5.670 5.730 5.540 5.690 260,978 +0.02(+0.35%)
Feb 18, 2016 5.800 5.810 5.600 5.670 232,377 -0.08(-1.39%)
Feb 17, 2016 5.620 5.910 5.560 5.750 340,677 +0.18(+3.23%)
Feb 16, 2016 5.690 5.690 5.510 5.570 294,737 -0.08(-1.42%)
Feb 12, 2016 5.700 5.650 5.650 5.650 530,600 +0.01(+0.18%)
Feb 11, 2016 5.690 5.730 5.360 5.640 367,077 -0.17(-2.93%)
Feb 10, 2016 5.830 6.090 5.600 5.810 788,910 +0.16(+2.83%)
Feb 09, 2016 5.960 5.970 5.620 5.650 409,924 -0.30(-5.04%)
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.