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, 2012 5.780 5.820 5.650 5.800 582,207 +0.09(+1.58%)
Aug 30, 2012 5.670 5.735 5.610 5.710 590,682 +0.06(+1.06%)
Aug 29, 2012 5.860 5.860 5.630 5.650 920,622 -0.05(-0.88%)
Aug 27, 2012 5.760 5.760 5.550 5.700 649,902 -0.03(-0.52%)
Aug 24, 2012 5.700 5.780 5.610 5.730 666,793 -0.01(-0.17%)
Aug 23, 2012 5.740 5.780 5.671 5.740 520,679 -0.01(-0.17%)
Aug 22, 2012 5.780 5.840 5.680 5.750 593,270 -0.03(-0.52%)
Aug 21, 2012 5.920 6.020 5.700 5.780 900,229 -0.13(-2.20%)
Aug 20, 2012 5.960 5.990 5.750 5.910 683,472 -0.09(-1.50%)
Aug 17, 2012 5.970 6.000 5.870 6.000 584,610 +0.01(+0.17%)
Aug 16, 2012 5.980 6.170 5.850 5.990 1,016,783 +0.00(+0.00%)
Aug 15, 2012 5.710 6.000 5.630 5.990 1,199,670 +0.43(+7.73%)
Aug 14, 2012 5.710 5.740 5.550 5.560 856,922 -0.07(-1.24%)
Aug 13, 2012 5.430 5.650 5.330 5.630 1,042,757 +0.23(+4.26%)
Aug 10, 2012 5.890 5.960 5.360 5.400 1,752,041 -0.49(-8.32%)
Aug 09, 2012 5.990 6.230 5.810 5.890 1,487,207 -0.09(-1.51%)
Aug 08, 2012 5.980 6.050 5.790 5.980 2,933,170 -0.08(-1.32%)
Aug 07, 2012 5.020 6.128 4.850 6.060 4,417,151 +1.24(+25.73%)
Aug 06, 2012 4.690 5.010 4.650 4.820 2,346,746 +0.21(+4.56%)
Aug 03, 2012 4.570 5.050 4.500 4.610 3,767,836 +0.31(+7.21%)
Aug 02, 2012 3.910 4.790 3.860 4.300 10,958,427 -4.26(-49.77%)
Aug 01, 2012 9.100 9.100 8.550 8.560 1,390,500 -0.46(-5.10%)
Jul 31, 2012 9.320 9.450 8.990 9.020 451,090 -0.36(-3.84%)
Jul 30, 2012 9.770 9.790 9.240 9.380 397,622 -0.39(-4.04%)
Jul 27, 2012 9.350 9.920 9.275 9.775 737,378 +0.45(+4.77%)
Jul 26, 2012 8.800 9.380 8.800 9.330 742,979 +0.70(+8.11%)
Jul 25, 2012 8.600 8.860 8.521 8.630 302,686 +0.14(+1.59%)
Jul 24, 2012 8.640 8.640 8.400 8.495 553,576 -0.08(-0.88%)
Jul 23, 2012 8.720 8.730 8.400 8.570 691,950 -0.39(-4.35%)
Jul 20, 2012 9.150 9.180 8.890 8.960 627,592 -0.24(-2.61%)
Jul 19, 2012 9.400 9.540 9.180 9.200 441,422 -0.12(-1.29%)
Jul 18, 2012 8.920 9.345 8.920 9.320 634,603 +0.37(+4.13%)
Jul 17, 2012 8.790 9.010 8.680 8.950 859,045 +0.24(+2.76%)
Jul 16, 2012 8.690 8.810 8.420 8.710 459,155 +0.03(+0.35%)
Jul 13, 2012 8.860 9.020 8.630 8.680 858,715 -0.48(-5.24%)
Jul 12, 2012 8.800 9.160 8.560 9.160 867,151 +0.32(+3.62%)
Jul 11, 2012 9.060 9.060 8.760 8.840 696,925 -0.22(-2.43%)
Jul 10, 2012 9.260 9.320 9.020 9.060 522,208 -0.11(-1.20%)
Jul 09, 2012 9.290 9.300 9.020 9.170 643,786 -0.13(-1.40%)
Jul 06, 2012 9.500 9.730 9.250 9.300 425,425 -0.33(-3.43%)
Jul 05, 2012 9.690 9.710 9.470 9.630 617,295 -0.09(-0.93%)
Jul 03, 2012 9.590 9.830 9.480 9.720 519,947 +0.21(+2.21%)
Jul 02, 2012 8.890 9.530 8.860 9.510 914,393 +0.65(+7.34%)
Jun 29, 2012 8.750 8.930 8.660 8.860 513,542 +0.33(+3.87%)
Jun 28, 2012 8.860 8.950 8.320 8.530 600,626 -0.42(-4.69%)
Jun 27, 2012 8.730 9.020 8.610 8.950 465,620 +0.26(+2.99%)
Jun 26, 2012 8.740 8.880 8.620 8.690 369,765 -0.01(-0.11%)
Jun 25, 2012 8.890 8.890 8.590 8.700 497,699 -0.31(-3.44%)
Jun 22, 2012 8.980 9.050 8.805 9.010 817,447 +0.08(+0.90%)
Jun 21, 2012 8.990 9.049 8.870 8.930 623,631 -0.05(-0.56%)
Jun 20, 2012 8.970 9.050 8.830 8.980 600,183 +0.03(+0.34%)
Jun 19, 2012 8.880 9.080 8.840 8.950 599,846 +0.13(+1.47%)
Jun 18, 2012 8.830 9.020 8.690 8.820 624,679 -0.09(-1.01%)
Jun 15, 2012 8.690 9.010 8.630 8.910 2,653,188 +0.19(+2.18%)
Jun 14, 2012 8.440 8.750 8.330 8.720 555,267 +0.32(+3.81%)
Jun 13, 2012 8.540 8.720 8.360 8.400 1,016,302 -0.18(-2.10%)
Jun 12, 2012 8.180 8.590 7.840 8.580 1,116,517 +0.46(+5.67%)
Jun 11, 2012 8.510 8.670 8.100 8.120 675,129 -0.27(-3.22%)
Jun 08, 2012 8.070 8.450 7.920 8.390 844,965 +0.29(+3.58%)
Jun 07, 2012 8.440 8.500 8.080 8.100 693,662 -0.20(-2.41%)
Jun 06, 2012 7.870 8.490 7.850 8.300 1,082,431 +0.63(+8.21%)
Jun 05, 2012 7.460 7.750 7.410 7.670 419,403 +0.15(+1.99%)
Jun 04, 2012 7.410 7.600 7.280 7.520 747,242 +0.12(+1.62%)
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.