Skip to main content

Halozyme Therapeutic (NQ: HALO )

40.60 -0.13 (-0.32%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 40.51 40.94 40.31 40.73 601,140 +0.65(+1.62%)
Mar 26, 2024 40.57 40.58 39.94 40.08 625,814 -0.34(-0.84%)
Mar 25, 2024 40.00 40.61 39.90 40.42 672,983 +0.34(+0.85%)
Mar 22, 2024 40.30 41.03 40.04 40.08 794,808 -0.14(-0.35%)
Mar 21, 2024 40.69 42.30 40.12 40.22 928,489 -0.16(-0.40%)
Mar 20, 2024 40.52 40.58 39.69 40.38 837,236 -0.43(-1.05%)
Mar 19, 2024 40.46 41.33 40.46 40.81 847,975 +0.44(+1.09%)
Mar 18, 2024 40.93 40.96 40.32 40.37 1,046,314 -0.49(-1.20%)
Mar 15, 2024 40.56 41.48 40.56 40.86 1,826,797 +0.07(+0.17%)
Mar 14, 2024 41.08 41.30 39.94 40.79 1,497,987 -0.56(-1.35%)
Mar 13, 2024 42.13 42.64 41.14 41.35 1,219,661 -0.60(-1.43%)
Mar 12, 2024 41.55 42.12 41.28 41.95 964,210 +0.75(+1.82%)
Mar 11, 2024 41.61 42.25 40.95 41.20 864,505 -0.53(-1.27%)
Mar 08, 2024 42.17 42.52 41.65 41.73 852,678 +0.02(+0.05%)
Mar 07, 2024 41.95 42.40 41.65 41.71 948,912 +0.02(+0.05%)
Mar 06, 2024 41.83 42.09 41.24 41.69 1,025,812 +0.28(+0.68%)
Mar 05, 2024 40.91 41.56 40.46 41.41 929,145 +0.48(+1.17%)
Mar 04, 2024 41.33 41.54 40.64 40.93 694,332 -0.20(-0.49%)
Mar 01, 2024 40.00 41.86 39.91 41.13 1,265,634 +1.32(+3.32%)
Feb 29, 2024 40.24 40.41 39.39 39.81 1,217,079 +0.12(+0.30%)
Feb 28, 2024 39.60 39.90 39.23 39.69 905,402 -0.15(-0.38%)
Feb 27, 2024 39.89 40.49 39.27 39.84 1,351,007 +0.17(+0.43%)
Feb 26, 2024 40.40 40.55 38.96 39.67 1,643,309 -0.89(-2.19%)
Feb 23, 2024 39.81 40.95 39.75 40.56 1,171,716 +0.84(+2.11%)
Feb 22, 2024 38.31 40.32 38.14 39.72 1,823,939 +1.36(+3.55%)
Feb 21, 2024 37.72 40.36 36.61 38.36 2,694,374 +2.36(+6.56%)
Feb 20, 2024 35.70 36.27 35.50 36.00 1,267,115 -0.10(-0.28%)
Feb 16, 2024 35.72 36.40 35.44 36.10 774,662 +0.19(+0.53%)
Feb 15, 2024 35.30 36.11 35.23 35.91 988,680 +0.85(+2.42%)
Feb 14, 2024 35.20 35.21 34.70 35.06 885,385 +0.42(+1.21%)
Feb 13, 2024 35.08 35.49 34.36 34.64 1,196,354 -1.05(-2.94%)
Feb 12, 2024 35.58 35.80 35.25 35.69 1,014,677 +0.20(+0.56%)
Feb 09, 2024 35.38 35.62 34.87 35.49 940,977 +0.25(+0.71%)
Feb 08, 2024 35.19 35.44 34.68 35.24 800,013 -0.07(-0.20%)
Feb 07, 2024 35.02 35.81 34.60 35.31 1,277,572 +0.29(+0.83%)
Feb 06, 2024 33.64 35.40 33.64 35.02 1,281,222 +1.34(+3.98%)
Feb 05, 2024 33.30 34.05 33.15 33.68 1,011,920 +0.00(+0.00%)
Feb 02, 2024 33.80 34.61 33.15 33.68 1,135,061 -0.58(-1.69%)
Feb 01, 2024 33.88 34.38 33.46 34.26 1,095,173 +0.41(+1.21%)
Jan 31, 2024 33.79 34.95 33.77 33.85 1,266,111 +0.08(+0.24%)
Jan 30, 2024 34.26 34.42 33.77 33.77 985,443 -0.64(-1.86%)
Jan 29, 2024 34.21 34.54 33.77 34.41 961,762 +0.20(+0.58%)
Jan 26, 2024 34.75 34.94 34.11 34.21 1,114,303 -0.30(-0.87%)
Jan 25, 2024 35.32 35.55 33.88 34.51 1,271,330 -0.54(-1.54%)
Jan 24, 2024 35.02 35.48 34.55 35.05 1,778,590 +0.30(+0.86%)
Jan 23, 2024 34.20 34.79 33.80 34.75 1,187,916 +0.74(+2.18%)
Jan 22, 2024 34.26 35.09 33.86 34.01 1,744,447 -0.14(-0.41%)
Jan 19, 2024 34.94 34.94 34.01 34.15 4,074,623 -0.78(-2.23%)
Jan 18, 2024 36.25 36.48 33.79 34.93 1,870,281 -1.11(-3.08%)
Jan 17, 2024 35.95 36.94 33.67 36.04 3,214,279 -0.32(-0.88%)
Jan 16, 2024 34.16 36.53 33.90 36.36 2,646,352 +1.93(+5.61%)
Jan 12, 2024 34.61 35.10 34.18 34.43 1,396,455 +0.40(+1.18%)
Jan 11, 2024 34.23 34.52 33.67 34.03 1,457,357 -0.60(-1.73%)
Jan 10, 2024 34.87 35.24 33.98 34.63 1,872,190 -0.36(-1.03%)
Jan 09, 2024 35.14 35.77 34.65 34.99 1,753,101 -0.52(-1.46%)
Jan 08, 2024 35.00 35.69 34.41 35.51 2,847,268 +0.39(+1.11%)
Jan 05, 2024 36.15 36.20 34.87 35.12 1,909,245 -1.43(-3.91%)
Jan 04, 2024 35.88 36.93 35.44 36.55 2,046,580 +0.77(+2.15%)
Jan 03, 2024 37.36 37.36 35.34 35.78 1,788,888 -1.61(-4.31%)
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.