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 (%)
Jul 29, 2016 9.700 9.965 9.500 9.940 1,074,217 +0.17(+1.74%)
Jul 28, 2016 9.910 9.970 9.650 9.770 845,264 -0.16(-1.61%)
Jul 27, 2016 9.620 9.980 9.600 9.930 1,261,701 +0.41(+4.31%)
Jul 26, 2016 9.260 9.570 9.200 9.520 1,143,816 +0.23(+2.48%)
Jul 25, 2016 9.300 9.380 9.105 9.290 708,456 +0.05(+0.54%)
Jul 22, 2016 9.350 9.400 9.150 9.240 1,108,950 -0.11(-1.18%)
Jul 21, 2016 9.290 9.570 9.170 9.350 1,795,645 +0.06(+0.65%)
Jul 20, 2016 8.790 9.310 8.650 9.290 1,445,099 +0.58(+6.66%)
Jul 19, 2016 8.980 9.050 8.640 8.710 1,031,497 -0.28(-3.11%)
Jul 18, 2016 8.890 9.080 8.780 8.990 799,643 +0.12(+1.35%)
Jul 15, 2016 8.670 8.910 8.650 8.870 1,043,074 +0.23(+2.66%)
Jul 14, 2016 8.690 8.800 8.530 8.640 1,014,379 +0.09(+1.05%)
Jul 13, 2016 9.210 9.230 8.490 8.550 1,579,622 -0.56(-6.15%)
Jul 12, 2016 9.220 9.330 9.020 9.110 1,373,339 +0.03(+0.33%)
Jul 11, 2016 9.270 9.330 8.960 9.080 1,870,302 -0.03(-0.33%)
Jul 08, 2016 9.090 9.280 9.110 9.110 1,381,336 +0.00(+0.00%)
Jul 07, 2016 8.930 9.170 8.883 9.110 982,052 +0.55(+6.43%)
Jul 05, 2016 8.970 9.000 8.430 8.560 1,196,457 -0.57(-6.24%)
Jul 01, 2016 8.620 9.130 9.130 9.130 1,216,200 +0.50(+5.79%)
Jun 30, 2016 8.430 8.760 8.300 8.630 1,279,231 +0.20(+2.37%)
Jun 29, 2016 8.330 8.465 8.090 8.430 1,186,933 +0.26(+3.18%)
Jun 28, 2016 7.940 8.180 7.913 8.170 1,475,826 +0.39(+5.01%)
Jun 27, 2016 8.360 8.480 7.700 7.780 2,590,743 -0.66(-7.82%)
Jun 24, 2016 8.710 9.100 8.440 8.440 2,171,373 -0.75(-8.16%)
Jun 23, 2016 8.740 9.210 8.670 9.190 1,431,831 +0.56(+6.49%)
Jun 22, 2016 8.600 9.050 8.420 8.630 1,133,005 +0.03(+0.35%)
Jun 21, 2016 8.710 8.710 8.418 8.600 1,254,064 -0.10(-1.09%)
Jun 20, 2016 8.670 8.860 8.512 8.695 1,355,754 +0.18(+2.05%)
Jun 17, 2016 9.090 9.090 8.470 8.520 2,058,434 -0.55(-6.06%)
Jun 16, 2016 8.990 9.080 8.690 9.070 1,270,928 +0.02(+0.22%)
Jun 15, 2016 8.980 9.280 8.820 9.050 1,172,292 +0.17(+1.91%)
Jun 14, 2016 8.660 8.890 8.610 8.880 1,446,688 +0.21(+2.42%)
Jun 13, 2016 8.650 8.920 8.620 8.670 1,494,386 -0.08(-0.91%)
Jun 10, 2016 8.790 8.970 8.603 8.750 1,586,866 -0.22(-2.45%)
Jun 09, 2016 9.080 9.230 8.910 8.970 1,660,562 -0.24(-2.61%)
Jun 08, 2016 9.200 9.270 8.910 9.210 1,291,422 +0.04(+0.44%)
Jun 07, 2016 9.400 9.410 8.880 9.170 1,538,909 -0.33(-3.47%)
Jun 06, 2016 9.620 9.620 8.600 9.500 2,551,145 -0.13(-1.35%)
Jun 03, 2016 10.35 10.35 9.590 9.630 2,235,164 -0.76(-7.31%)
Jun 02, 2016 9.960 10.39 9.960 10.39 1,939,184 +0.43(+4.32%)
Jun 01, 2016 9.980 10.14 9.760 9.960 2,173,170 -0.10(-0.99%)
May 31, 2016 9.960 10.38 9.885 10.06 2,008,608 +0.06(+0.60%)
May 27, 2016 9.900 10.00 10.00 10.00 638,800 +0.11(+1.11%)
May 26, 2016 10.05 10.10 9.770 9.890 1,082,476 -0.18(-1.79%)
May 25, 2016 9.830 10.10 9.680 10.07 1,220,275 +0.37(+3.81%)
May 24, 2016 9.420 9.725 9.390 9.700 1,480,992 +0.38(+4.08%)
May 23, 2016 9.150 9.490 9.080 9.320 1,020,931 +0.17(+1.86%)
May 20, 2016 8.960 9.220 8.920 9.150 1,254,602 +0.24(+2.69%)
May 19, 2016 9.000 9.300 8.770 8.910 960,272 -0.16(-1.76%)
May 18, 2016 8.800 9.255 8.790 9.070 1,092,140 +0.24(+2.72%)
May 17, 2016 9.000 9.290 8.790 8.830 1,329,110 -0.25(-2.75%)
May 16, 2016 8.830 9.230 8.720 9.080 1,545,248 +0.34(+3.89%)
May 13, 2016 8.510 8.910 8.450 8.740 1,254,611 +0.17(+1.98%)
May 12, 2016 8.740 8.820 8.220 8.570 1,861,424 -0.06(-0.70%)
May 11, 2016 9.810 9.810 8.620 8.630 2,720,845 -1.22(-12.39%)
May 10, 2016 10.34 10.54 9.370 9.850 2,597,766 +0.13(+1.34%)
May 09, 2016 9.510 9.904 9.490 9.720 1,496,925 +0.22(+2.32%)
May 06, 2016 9.500 9.900 9.250 9.500 1,337,180 -0.13(-1.35%)
May 05, 2016 9.990 10.10 9.440 9.630 1,000,926 -0.27(-2.73%)
May 04, 2016 10.11 10.12 9.820 9.900 1,558,685 -0.32(-3.13%)
May 03, 2016 10.67 10.72 10.18 10.22 1,246,133 -0.63(-5.81%)
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.