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

Halozyme Therapeutic (NQ: HALO )

38.64 +0.83 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 31, 2013 7.130 7.200 7.050 7.060 1,303,273 -0.12(-1.67%)
May 30, 2013 7.260 7.320 7.120 7.180 1,035,380 -0.07(-0.97%)
May 29, 2013 7.420 7.660 7.240 7.250 966,862 -0.18(-2.42%)
May 28, 2013 7.510 7.570 7.310 7.430 640,570 +0.01(+0.13%)
May 24, 2013 7.480 7.550 7.230 7.420 0 -0.03(-0.40%)
May 23, 2013 7.100 7.540 6.780 7.450 0 +0.28(+3.91%)
May 22, 2013 7.590 7.740 7.030 7.170 0 -0.42(-5.53%)
May 21, 2013 7.710 7.920 7.420 7.590 0 +0.02(+0.26%)
May 20, 2013 8.030 8.070 7.540 7.570 0 -0.39(-4.90%)
May 17, 2013 8.410 8.490 7.890 7.960 0 -0.02(-0.25%)
May 16, 2013 7.320 8.060 7.250 7.980 5,324,993 +1.24(+18.40%)
May 15, 2013 6.970 7.270 6.730 6.740 2,533,610 +0.30(+4.66%)
May 13, 2013 6.440 6.660 6.280 6.440 0 +0.01(+0.16%)
May 10, 2013 6.030 6.490 6.029 6.430 0 +0.42(+6.99%)
May 09, 2013 6.000 6.210 5.950 6.010 0 +0.00(+0.00%)
May 08, 2013 6.000 6.090 5.920 6.010 0 +0.00(+0.00%)
May 07, 2013 6.140 6.170 5.950 6.010 0 -0.13(-2.12%)
May 06, 2013 6.060 6.220 6.040 6.140 0 +0.10(+1.66%)
May 03, 2013 6.030 6.220 5.970 6.040 0 +0.11(+1.85%)
May 02, 2013 5.810 6.040 5.810 5.930 0 +0.16(+2.77%)
May 01, 2013 6.010 6.010 5.680 5.770 0 -0.27(-4.47%)
Apr 30, 2013 6.320 6.320 6.010 6.040 0 -0.25(-3.97%)
Apr 29, 2013 6.300 6.360 6.240 6.290 482,276 +0.01(+0.16%)
Apr 26, 2013 6.290 6.330 6.270 6.280 772,372 -0.05(-0.79%)
Apr 25, 2013 6.220 6.420 6.100 6.330 858,011 +0.08(+1.28%)
Apr 24, 2013 6.630 6.650 6.170 6.250 925,335 -0.29(-4.43%)
Apr 23, 2013 6.090 6.550 6.090 6.540 1,511,061 +0.51(+8.46%)
Apr 22, 2013 6.130 6.180 5.960 6.030 859,229 -0.05(-0.82%)
Apr 19, 2013 5.540 6.090 5.520 6.080 986,501 +0.52(+9.37%)
Apr 18, 2013 5.760 5.820 5.470 5.559 1,073,884 -0.18(-3.15%)
Apr 17, 2013 5.700 5.808 5.525 5.740 1,167,164 +0.00(+0.00%)
Apr 16, 2013 5.970 6.050 5.655 5.740 888,350 -0.20(-3.37%)
Apr 15, 2013 5.950 6.120 5.849 5.940 1,471,924 -0.03(-0.50%)
Apr 12, 2013 5.880 5.990 5.750 5.970 1,080,206 +0.05(+0.84%)
Apr 11, 2013 5.620 5.940 5.580 5.920 1,096,338 +0.31(+5.53%)
Apr 10, 2013 5.440 5.640 5.400 5.610 1,151,181 +0.21(+3.89%)
Apr 09, 2013 5.100 5.420 5.100 5.400 900,946 +0.29(+5.68%)
Apr 08, 2013 5.170 5.200 5.030 5.110 705,438 -0.05(-0.97%)
Apr 05, 2013 5.120 5.190 5.050 5.160 574,701 -0.03(-0.58%)
Apr 04, 2013 5.240 5.280 5.050 5.190 855,311 -0.04(-0.76%)
Apr 03, 2013 5.490 5.490 5.180 5.230 1,089,946 -0.26(-4.74%)
Apr 02, 2013 5.410 5.630 5.360 5.490 1,096,660 +0.12(+2.23%)
Apr 01, 2013 5.750 5.860 5.330 5.370 1,475,193 -0.39(-6.85%)
Mar 28, 2013 5.910 6.080 5.760 5.765 1,008,568 -0.10(-1.62%)
Mar 27, 2013 6.000 6.000 5.740 5.860 1,053,638 -0.16(-2.66%)
Mar 26, 2013 6.200 6.210 5.870 6.020 1,637,588 -0.04(-0.58%)
Mar 25, 2013 7.200 7.300 6.000 6.055 4,505,648 -0.85(-12.25%)
Mar 22, 2013 6.130 6.980 5.890 6.900 7,753,711 +1.63(+30.93%)
Mar 21, 2013 5.300 5.360 5.260 5.270 527,050 -0.07(-1.31%)
Mar 20, 2013 5.370 5.440 5.270 5.340 733,570 -0.02(-0.37%)
Mar 19, 2013 5.540 5.550 5.330 5.360 809,811 -0.18(-3.25%)
Mar 18, 2013 5.470 5.600 5.460 5.540 1,092,747 +0.00(+0.00%)
Mar 15, 2013 5.750 5.850 5.500 5.540 2,346,532 -0.20(-3.48%)
Mar 14, 2013 5.730 5.750 5.690 5.740 848,229 +0.04(+0.70%)
Mar 13, 2013 5.690 5.770 5.640 5.700 1,025,264 +0.00(+0.00%)
Mar 12, 2013 6.030 6.070 5.680 5.700 1,106,873 -0.35(-5.79%)
Mar 11, 2013 5.890 6.090 5.820 6.050 758,727 +0.20(+3.42%)
Mar 08, 2013 5.820 5.860 5.720 5.850 513,335 +0.08(+1.39%)
Mar 07, 2013 5.470 5.820 5.470 5.770 891,170 +0.31(+5.68%)
Mar 06, 2013 5.510 5.510 5.335 5.460 678,170 -0.08(-1.44%)
Mar 05, 2013 5.370 5.590 5.360 5.540 882,477 +0.21(+3.94%)
Mar 04, 2013 5.480 5.530 5.240 5.330 687,370 -0.18(-3.27%)
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.