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 (%)
Sep 30, 2009 7.110 7.210 6.900 7.110 436,080 +0.02(+0.28%)
Sep 29, 2009 7.420 7.430 7.040 7.090 382,734 -0.33(-4.45%)
Sep 28, 2009 7.320 7.480 7.200 7.420 275,741 +0.16(+2.20%)
Sep 25, 2009 7.190 7.330 7.150 7.260 174,030 +0.07(+0.97%)
Sep 24, 2009 7.540 7.560 7.160 7.190 171,359 -0.34(-4.52%)
Sep 23, 2009 7.500 7.730 7.360 7.530 349,926 +0.07(+0.94%)
Sep 22, 2009 7.580 7.620 7.240 7.460 310,152 -0.03(-0.40%)
Sep 21, 2009 7.270 7.730 7.250 7.490 376,780 +0.16(+2.18%)
Sep 18, 2009 7.320 7.440 7.260 7.330 438,891 +0.04(+0.55%)
Sep 17, 2009 7.410 7.460 7.260 7.290 178,873 -0.11(-1.49%)
Sep 16, 2009 7.380 7.430 7.280 7.400 194,445 +0.02(+0.27%)
Sep 15, 2009 7.350 7.430 7.250 7.380 199,901 +0.04(+0.54%)
Sep 14, 2009 7.210 7.450 7.150 7.340 281,422 +0.10(+1.38%)
Sep 11, 2009 7.490 7.490 7.220 7.240 189,163 -0.26(-3.47%)
Sep 10, 2009 7.560 7.600 7.320 7.500 203,646 +0.02(+0.27%)
Sep 09, 2009 7.540 7.540 7.350 7.480 189,952 -0.06(-0.80%)
Sep 08, 2009 7.450 7.540 7.290 7.540 194,510 +0.14(+1.89%)
Sep 04, 2009 7.150 7.420 7.000 7.400 266,233 +0.27(+3.79%)
Sep 03, 2009 7.130 7.180 6.920 7.130 133,193 +0.03(+0.42%)
Sep 02, 2009 7.160 7.210 7.050 7.100 162,746 -0.09(-1.25%)
Sep 01, 2009 7.350 7.640 7.150 7.190 269,155 -0.25(-3.36%)
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%)
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.