Halozyme Therapeutic (NQ: HALO )

46.41 USD +0.21 (+0.45%)
Official Closing Price Updated: 6:52 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 46.49 46.71 45.68 46.41 726,300 +0.21(+0.45%)
Apr 15, 2021 46.45 47.12 45.82 46.20 887,912 +0.25(+0.54%)
Apr 14, 2021 44.72 46.70 44.72 45.95 1,362,840 +1.47(+3.30%)
Apr 13, 2021 43.25 44.53 43.10 44.48 1,038,179 +1.53(+3.56%)
Apr 12, 2021 43.01 43.46 42.02 42.95 856,851 +0.18(+0.42%)
Apr 09, 2021 42.24 42.98 41.69 42.77 605,300 +0.57(+1.35%)
Apr 08, 2021 42.69 43.09 42.01 42.20 849,488 -0.15(-0.35%)
Apr 07, 2021 42.45 42.96 42.20 42.35 668,698 -0.21(-0.49%)
Apr 06, 2021 42.91 43.55 42.35 42.56 638,126 -0.37(-0.86%)
Apr 05, 2021 42.61 43.04 42.10 42.93 724,192 +0.50(+1.18%)
Apr 01, 2021 42.27 43.26 41.39 42.43 1,255,500 +0.74(+1.78%)
Mar 31, 2021 41.44 42.40 41.06 41.69 3,380,016 +0.60(+1.46%)
Mar 30, 2021 40.33 41.65 40.26 41.09 1,059,765 +0.64(+1.58%)
Mar 29, 2021 41.00 41.64 40.29 40.45 1,094,791 -0.96(-2.32%)
Mar 26, 2021 41.52 42.26 40.44 41.41 1,151,300 +0.11(+0.27%)
Mar 25, 2021 41.10 42.00 40.32 41.30 1,767,203 -0.21(-0.51%)
Mar 24, 2021 43.28 43.51 41.51 41.51 1,108,162 -1.58(-3.67%)
Mar 23, 2021 44.02 44.04 42.55 43.09 1,006,523 -1.06(-2.40%)
Mar 22, 2021 43.33 44.90 43.18 44.15 640,468 +0.02(+0.05%)
Mar 19, 2021 43.15 44.51 41.97 44.13 3,134,300 +1.32(+3.08%)
Mar 18, 2021 44.14 44.28 42.75 42.81 1,098,868 -1.60(-3.60%)
Mar 17, 2021 43.55 44.53 43.37 44.41 861,924 +0.06(+0.14%)
Mar 16, 2021 43.86 44.54 43.12 44.35 821,534 +0.78(+1.79%)
Mar 15, 2021 44.33 44.80 43.25 43.57 972,130 -0.80(-1.80%)
Mar 12, 2021 43.65 44.45 42.96 44.37 813,300 +0.33(+0.75%)
Mar 11, 2021 43.50 44.37 43.12 44.04 979,933 +1.22(+2.85%)
Mar 10, 2021 42.14 43.23 42.01 42.82 1,194,439 +0.96(+2.29%)
Mar 09, 2021 40.13 42.45 40.13 41.86 1,249,989 +2.35(+5.95%)
Mar 08, 2021 40.93 40.98 38.80 39.51 1,566,508 -1.40(-3.42%)
Mar 05, 2021 40.68 41.03 38.81 40.91 2,102,000 +0.50(+1.24%)
Mar 04, 2021 41.23 42.44 39.35 40.41 1,906,039 -1.52(-3.63%)
Mar 03, 2021 44.75 45.23 41.76 41.93 1,872,964 -3.08(-6.84%)
Mar 02, 2021 45.97 46.72 44.49 45.01 1,027,751 -1.46(-3.14%)
Mar 01, 2021 46.15 47.62 44.90 46.47 2,165,916 +1.22(+2.70%)
Feb 26, 2021 47.45 48.63 45.11 45.25 2,200,200 -2.06(-4.35%)
Feb 25, 2021 50.62 50.80 46.45 47.31 4,180,098 -4.14(-8.05%)
Feb 24, 2021 48.27 56.40 48.15 51.45 11,743,346 +4.24(+8.98%)
Feb 23, 2021 45.29 48.50 44.83 47.21 1,466,089 -1.48(-3.04%)
Feb 22, 2021 49.15 49.97 48.67 48.69 1,001,129 -0.99(-1.99%)
Feb 19, 2021 48.27 49.78 48.27 49.68 1,020,700 +1.59(+3.31%)
Feb 18, 2021 48.98 48.98 47.85 48.09 701,209 -1.16(-2.36%)
Feb 17, 2021 49.65 50.36 48.58 49.25 1,284,087 +0.16(+0.33%)
Feb 16, 2021 49.90 50.97 48.72 49.09 946,144 -0.75(-1.50%)
Feb 12, 2021 50.10 51.25 49.59 49.84 956,900 +0.10(+0.20%)
Feb 11, 2021 50.72 51.16 49.10 49.74 652,955 -0.86(-1.70%)
Feb 10, 2021 50.15 51.10 49.12 50.60 827,158 +0.46(+0.92%)
Feb 09, 2021 50.69 51.30 49.71 50.14 1,303,157 -0.26(-0.52%)
Feb 08, 2021 49.16 50.53 48.62 50.40 829,222 +1.48(+3.03%)
Feb 05, 2021 48.85 49.49 48.12 48.92 589,400 +0.69(+1.43%)
Feb 04, 2021 48.00 49.03 47.03 48.23 834,615 +0.56(+1.17%)
Feb 03, 2021 49.37 50.31 47.55 47.67 1,105,681 -1.77(-3.58%)
Feb 02, 2021 47.79 49.48 47.41 49.44 751,454 +1.78(+3.73%)
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.