Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halozyme Therapeutic (NQ: HALO )

38.57 +0.11 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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, 2009 7.370 7.440 7.180 7.440 375,512 -0.03(-0.40%)
Aug 28, 2009 7.720 7.720 7.270 7.470 235,192 -0.20(-2.61%)
Aug 27, 2009 7.630 7.670 7.480 7.670 175,055 -0.01(-0.13%)
Aug 26, 2009 7.540 7.760 7.460 7.680 161,292 +0.11(+1.45%)
Aug 25, 2009 7.700 7.700 7.550 7.570 109,651 -0.06(-0.79%)
Aug 24, 2009 7.770 7.800 7.470 7.630 303,564 -0.14(-1.80%)
Aug 21, 2009 7.760 7.810 7.590 7.770 632,336 +0.11(+1.44%)
Aug 20, 2009 7.460 7.750 7.380 7.660 375,954 +0.20(+2.68%)
Aug 19, 2009 7.150 7.470 7.120 7.460 267,005 +0.23(+3.18%)
Aug 18, 2009 7.170 7.420 7.050 7.230 161,534 +0.08(+1.12%)
Aug 17, 2009 7.090 7.190 6.900 7.150 224,369 -0.10(-1.38%)
Aug 14, 2009 7.430 7.430 7.040 7.250 330,353 -0.17(-2.29%)
Aug 13, 2009 7.540 7.590 7.270 7.420 197,689 -0.09(-1.20%)
Aug 12, 2009 7.290 7.580 7.110 7.510 265,189 +0.25(+3.44%)
Aug 11, 2009 7.420 7.500 7.120 7.260 254,661 -0.23(-3.07%)
Aug 10, 2009 7.350 7.520 7.350 7.490 198,145 +0.08(+1.08%)
Aug 07, 2009 7.640 7.870 7.340 7.410 484,285 -0.07(-0.94%)
Aug 06, 2009 7.890 7.910 7.440 7.480 545,236 -0.35(-4.47%)
Aug 05, 2009 7.620 7.850 7.430 7.830 564,115 +0.20(+2.62%)
Aug 04, 2009 7.240 7.660 7.090 7.630 517,616 +0.31(+4.23%)
Aug 03, 2009 7.220 7.420 6.990 7.320 524,063 +0.26(+3.68%)
Jul 31, 2009 7.240 7.370 7.000 7.060 663,473 -0.19(-2.62%)
Jul 30, 2009 7.010 7.350 7.010 7.250 519,247 +0.01(+0.14%)
Jul 29, 2009 7.030 7.350 6.960 7.240 477,856 +0.12(+1.69%)
Jul 28, 2009 7.010 7.130 6.830 7.120 215,652 +0.03(+0.42%)
Jul 27, 2009 7.110 7.200 6.930 7.090 207,640 -0.02(-0.28%)
Jul 24, 2009 6.790 7.110 6.720 7.110 195,269 +0.28(+4.10%)
Jul 23, 2009 6.520 6.900 6.510 6.830 416,275 +0.30(+4.59%)
Jul 22, 2009 6.510 6.750 6.420 6.530 292,120 -0.05(-0.76%)
Jul 21, 2009 6.510 6.600 6.370 6.580 137,922 +0.13(+2.02%)
Jul 20, 2009 6.510 6.700 6.330 6.450 179,548 +0.00(+0.00%)
Jul 17, 2009 6.510 6.510 6.310 6.450 209,175 -0.04(-0.62%)
Jul 16, 2009 6.430 6.510 6.300 6.490 253,631 +0.04(+0.62%)
Jul 15, 2009 6.530 6.530 6.310 6.450 369,240 +0.00(+0.00%)
Jul 14, 2009 6.440 6.540 6.360 6.450 148,250 +0.02(+0.31%)
Jul 13, 2009 6.300 6.450 6.180 6.430 202,063 +0.16(+2.55%)
Jul 10, 2009 6.300 6.370 6.160 6.270 303,135 -0.09(-1.42%)
Jul 09, 2009 6.290 6.380 6.150 6.360 337,489 +0.14(+2.25%)
Jul 08, 2009 6.380 6.550 6.110 6.220 260,677 -0.11(-1.74%)
Jul 07, 2009 6.510 6.600 6.300 6.330 294,526 -0.16(-2.47%)
Jul 06, 2009 6.450 6.590 6.340 6.490 294,421 +0.00(+0.00%)
Jul 02, 2009 6.640 6.840 6.400 6.490 375,963 -0.22(-3.28%)
Jul 01, 2009 7.010 7.130 6.660 6.710 435,486 -0.27(-3.87%)
Jun 30, 2009 7.110 7.240 6.900 6.980 343,599 -0.15(-2.10%)
Jun 29, 2009 7.000 7.150 6.860 7.130 340,434 -0.01(-0.14%)
Jun 26, 2009 6.950 7.240 6.900 7.140 1,200,620 +0.16(+2.29%)
Jun 25, 2009 6.550 7.020 6.510 6.980 557,656 +0.32(+4.80%)
Jun 24, 2009 6.480 6.680 6.415 6.660 884,213 +0.18(+2.78%)
Jun 23, 2009 6.690 6.690 6.060 6.480 3,487,042 -1.05(-13.94%)
Jun 22, 2009 7.460 7.570 7.100 7.530 375,299 +0.01(+0.13%)
Jun 19, 2009 7.410 7.650 7.350 7.520 635,990 +0.25(+3.44%)
Jun 18, 2009 7.220 7.400 7.070 7.270 272,743 +0.06(+0.83%)
Jun 17, 2009 7.230 7.380 7.180 7.210 188,537 -0.03(-0.41%)
Jun 16, 2009 7.410 7.550 7.200 7.240 159,493 -0.16(-2.16%)
Jun 15, 2009 7.770 7.800 7.220 7.400 264,112 -0.46(-5.85%)
Jun 12, 2009 7.720 7.870 7.670 7.860 144,316 +0.09(+1.16%)
Jun 11, 2009 7.820 7.980 7.750 7.770 182,970 -0.06(-0.77%)
Jun 10, 2009 7.950 7.980 7.570 7.830 351,923 -0.02(-0.25%)
Jun 09, 2009 7.840 8.000 7.790 7.850 415,388 +0.08(+1.03%)
Jun 08, 2009 7.880 8.090 7.730 7.770 638,652 -0.08(-1.02%)
Jun 05, 2009 7.950 7.955 7.780 7.850 286,632 -0.04(-0.51%)
Jun 04, 2009 7.610 8.050 7.610 7.890 381,229 +0.14(+1.81%)
Jun 03, 2009 7.430 7.790 7.430 7.750 339,871 +0.22(+2.92%)
Jun 02, 2009 7.170 7.530 7.030 7.530 264,806 +0.30(+4.15%)
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.