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

Halozyme Therapeutic (NQ: HALO )

39.91 +0.09 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2011 9.120 9.500 9.100 9.480 1,353,904 +0.43(+4.75%)
Nov 29, 2011 8.720 9.060 8.640 9.050 1,538,290 +0.30(+3.43%)
Nov 28, 2011 8.400 8.930 8.400 8.750 961,580 +0.65(+8.02%)
Nov 25, 2011 8.040 8.270 8.040 8.100 200,149 +0.09(+1.12%)
Nov 23, 2011 8.080 8.340 7.860 8.010 599,604 -0.15(-1.84%)
Nov 22, 2011 8.020 8.230 8.020 8.160 476,253 +0.15(+1.87%)
Nov 21, 2011 8.130 8.160 7.890 8.010 715,360 -0.26(-3.14%)
Nov 18, 2011 8.470 8.552 8.230 8.270 461,264 -0.18(-2.13%)
Nov 17, 2011 8.270 8.610 8.240 8.450 938,925 +0.29(+3.55%)
Nov 16, 2011 8.240 8.310 8.120 8.160 785,840 -0.02(-0.24%)
Nov 15, 2011 8.080 8.290 7.990 8.180 700,782 +0.06(+0.74%)
Nov 14, 2011 8.150 8.270 8.060 8.120 692,545 -0.07(-0.85%)
Nov 11, 2011 7.970 8.240 7.950 8.190 482,787 +0.31(+3.93%)
Nov 10, 2011 8.390 8.390 7.830 7.880 915,064 -0.42(-5.06%)
Nov 09, 2011 8.570 8.710 8.230 8.300 790,136 -0.50(-5.68%)
Nov 08, 2011 8.540 8.930 8.420 8.800 848,038 +0.38(+4.51%)
Nov 07, 2011 8.490 8.580 8.230 8.420 973,182 -0.06(-0.71%)
Nov 04, 2011 8.410 8.510 8.380 8.480 414,523 -0.02(-0.24%)
Nov 03, 2011 8.400 8.540 8.220 8.500 450,733 +0.19(+2.29%)
Nov 02, 2011 8.340 8.410 8.140 8.310 370,079 +0.10(+1.22%)
Nov 01, 2011 8.070 8.370 8.060 8.210 525,736 -0.22(-2.61%)
Oct 31, 2011 8.410 8.610 8.360 8.430 455,143 -0.12(-1.40%)
Oct 28, 2011 8.920 9.000 8.550 8.550 1,051,423 -0.42(-4.68%)
Oct 27, 2011 8.700 9.040 8.600 8.970 1,781,077 +0.50(+5.90%)
Oct 26, 2011 8.370 8.530 8.100 8.470 676,263 +0.24(+2.92%)
Oct 25, 2011 8.360 8.450 8.170 8.230 746,188 -0.19(-2.26%)
Oct 24, 2011 8.180 8.585 8.090 8.420 1,294,176 +0.20(+2.43%)
Oct 21, 2011 7.920 8.350 7.720 8.220 2,481,735 +0.50(+6.48%)
Oct 20, 2011 7.220 7.750 7.170 7.720 1,168,575 +0.53(+7.37%)
Oct 19, 2011 7.320 7.400 7.110 7.190 980,899 -0.16(-2.18%)
Oct 18, 2011 7.390 7.600 6.960 7.350 3,096,040 +1.15(+18.55%)
Oct 17, 2011 6.020 6.360 6.000 6.200 1,180,489 +0.11(+1.81%)
Oct 14, 2011 6.180 6.180 6.010 6.090 334,393 -0.01(-0.16%)
Oct 13, 2011 6.240 6.280 6.070 6.100 347,103 -0.17(-2.71%)
Oct 12, 2011 6.330 6.360 6.210 6.270 308,656 +0.01(+0.16%)
Oct 11, 2011 6.310 6.380 6.170 6.260 300,804 -0.14(-2.19%)
Oct 10, 2011 6.280 6.420 6.150 6.400 325,802 +0.28(+4.58%)
Oct 07, 2011 6.350 6.380 6.100 6.120 333,013 -0.20(-3.16%)
Oct 06, 2011 6.130 6.340 6.080 6.320 378,264 +0.16(+2.60%)
Oct 05, 2011 6.050 6.180 5.930 6.160 310,934 +0.12(+1.99%)
Oct 04, 2011 5.650 6.060 5.600 6.040 639,825 +0.32(+5.59%)
Oct 03, 2011 6.050 6.272 5.720 5.720 591,871 -0.42(-6.84%)
Sep 30, 2011 6.020 6.400 6.020 6.140 495,152 +0.00(+0.00%)
Sep 29, 2011 6.240 6.299 5.913 6.140 329,100 +0.07(+1.15%)
Sep 28, 2011 6.240 6.325 6.020 6.070 695,754 -0.15(-2.41%)
Sep 27, 2011 6.370 6.500 6.150 6.220 522,140 +0.02(+0.32%)
Sep 26, 2011 6.190 6.210 6.000 6.200 489,539 +0.05(+0.81%)
Sep 23, 2011 6.000 6.480 5.970 6.150 555,591 +0.14(+2.33%)
Sep 22, 2011 5.890 6.200 5.850 6.010 670,472 -0.10(-1.64%)
Sep 21, 2011 6.220 6.400 6.090 6.110 315,982 -0.10(-1.61%)
Sep 20, 2011 6.250 6.540 6.160 6.210 298,807 -0.02(-0.32%)
Sep 19, 2011 6.330 6.418 6.110 6.230 436,457 -0.25(-3.86%)
Sep 16, 2011 6.660 6.690 6.460 6.480 705,744 -0.12(-1.82%)
Sep 15, 2011 6.630 6.670 6.400 6.600 386,924 +0.03(+0.46%)
Sep 14, 2011 6.340 6.730 6.270 6.570 571,388 +0.27(+4.29%)
Sep 13, 2011 6.110 6.340 5.940 6.300 597,459 +0.26(+4.30%)
Sep 12, 2011 6.020 6.150 5.920 6.040 505,605 -0.07(-1.15%)
Sep 09, 2011 6.270 6.330 6.010 6.110 487,405 -0.25(-3.93%)
Sep 08, 2011 6.550 6.690 6.320 6.360 392,108 -0.19(-2.90%)
Sep 07, 2011 6.440 6.550 6.340 6.550 355,313 +0.20(+3.15%)
Sep 06, 2011 6.080 6.370 6.030 6.350 357,395 +0.09(+1.44%)
Sep 02, 2011 6.370 6.600 6.220 6.260 357,188 -0.30(-4.57%)
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.