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 (%)
Jan 30, 2009 5.880 6.070 5.670 5.770 178,232 -0.02(-0.35%)
Jan 29, 2009 6.180 6.260 5.790 5.790 123,770 -0.46(-7.36%)
Jan 28, 2009 6.050 6.280 5.930 6.250 183,760 +0.26(+4.34%)
Jan 27, 2009 5.810 6.000 5.630 5.990 218,958 +0.22(+3.81%)
Jan 26, 2009 5.540 5.800 5.540 5.770 226,033 +0.26(+4.72%)
Jan 23, 2009 5.320 5.550 5.300 5.510 228,372 +0.01(+0.18%)
Jan 22, 2009 5.550 5.670 5.388 5.500 160,892 -0.21(-3.68%)
Jan 21, 2009 5.460 5.720 5.300 5.710 322,609 +0.31(+5.74%)
Jan 20, 2009 5.500 5.810 5.340 5.400 292,865 -0.33(-5.76%)
Jan 16, 2009 5.760 5.870 5.270 5.730 226,791 +0.01(+0.17%)
Jan 15, 2009 5.500 5.860 5.280 5.720 239,033 +0.22(+4.00%)
Jan 14, 2009 5.730 5.980 5.460 5.500 156,389 -0.35(-5.98%)
Jan 13, 2009 5.580 5.990 5.380 5.850 135,519 +0.25(+4.46%)
Jan 12, 2009 5.710 5.740 5.440 5.600 196,284 -0.12(-2.10%)
Jan 09, 2009 6.180 6.230 5.720 5.720 171,606 -0.48(-7.74%)
Jan 08, 2009 5.780 6.200 5.780 6.200 156,442 +0.38(+6.53%)
Jan 07, 2009 6.160 6.210 5.620 5.820 185,348 -0.47(-7.47%)
Jan 06, 2009 6.300 6.410 6.040 6.290 265,926 +0.04(+0.64%)
Jan 05, 2009 5.860 6.250 5.560 6.250 240,628 +0.40(+6.84%)
Jan 02, 2009 5.600 5.890 5.500 5.850 171,020 +0.25(+4.46%)
Dec 31, 2008 5.530 5.680 5.430 5.600 333,081 +0.10(+1.82%)
Dec 30, 2008 5.360 5.560 5.260 5.500 186,014 +0.12(+2.23%)
Dec 29, 2008 5.620 5.650 5.300 5.380 168,919 -0.24(-4.27%)
Dec 26, 2008 5.370 5.670 5.340 5.620 124,928 +0.29(+5.44%)
Dec 24, 2008 5.120 5.340 5.120 5.330 142,565 +0.23(+4.51%)
Dec 23, 2008 5.230 5.470 5.100 5.100 199,225 -0.10(-1.92%)
Dec 22, 2008 5.150 5.220 4.840 5.200 213,215 +0.06(+1.17%)
Dec 19, 2008 5.250 5.300 4.900 5.140 1,456,249 +0.04(+0.78%)
Dec 18, 2008 4.880 5.350 4.750 5.100 338,323 +0.24(+4.94%)
Dec 17, 2008 4.720 4.900 4.650 4.860 266,466 +0.09(+1.89%)
Dec 16, 2008 4.380 4.770 4.370 4.770 268,450 +0.53(+12.50%)
Dec 15, 2008 4.590 4.590 4.150 4.240 195,300 -0.31(-6.81%)
Dec 12, 2008 3.900 4.560 3.810 4.550 452,249 +0.55(+13.75%)
Dec 11, 2008 4.040 4.200 3.950 4.000 233,079 -0.11(-2.68%)
Dec 10, 2008 4.050 4.250 3.953 4.110 234,841 +0.11(+2.75%)
Dec 09, 2008 3.570 4.140 3.500 4.000 638,916 +0.43(+12.04%)
Dec 08, 2008 3.030 3.580 3.030 3.570 482,661 +0.57(+19.00%)
Dec 05, 2008 2.750 3.000 2.600 3.000 223,474 +0.23(+8.30%)
Dec 04, 2008 2.850 3.100 2.760 2.770 394,687 -0.07(-2.46%)
Dec 03, 2008 2.780 2.980 2.740 2.840 1,269,037 -0.18(-5.96%)
Dec 02, 2008 3.030 3.220 2.940 3.020 264,967 +0.06(+2.03%)
Dec 01, 2008 3.570 3.920 2.930 2.960 293,908 -0.75(-20.22%)
Nov 28, 2008 3.570 3.810 3.420 3.710 95,320 +0.09(+2.49%)
Nov 26, 2008 3.480 3.660 3.150 3.620 321,957 +0.03(+0.84%)
Nov 25, 2008 3.520 3.590 3.190 3.590 316,537 +0.14(+4.06%)
Nov 24, 2008 3.340 3.480 3.140 3.450 588,720 +0.16(+4.86%)
Nov 21, 2008 3.430 3.430 2.840 3.290 613,698 -0.06(-1.79%)
Nov 20, 2008 3.640 3.710 3.310 3.350 463,637 -0.29(-7.97%)
Nov 19, 2008 3.940 3.940 3.640 3.640 258,040 -0.31(-7.85%)
Nov 18, 2008 3.950 4.210 3.680 3.950 274,493 -0.07(-1.74%)
Nov 17, 2008 4.100 4.240 3.980 4.020 176,866 -0.12(-2.90%)
Nov 14, 2008 4.410 4.620 4.135 4.140 183,337 -0.36(-8.00%)
Nov 13, 2008 4.020 4.530 3.750 4.500 380,148 +0.50(+12.50%)
Nov 12, 2008 4.300 4.510 3.950 4.000 181,162 -0.34(-7.83%)
Nov 11, 2008 4.330 4.730 4.250 4.340 419,177 -0.01(-0.23%)
Nov 10, 2008 4.440 4.520 4.300 4.350 247,637 +0.00(+0.00%)
Nov 07, 2008 4.580 4.592 4.150 4.350 192,443 -0.06(-1.36%)
Nov 06, 2008 4.500 4.680 4.380 4.410 301,973 -0.15(-3.29%)
Nov 05, 2008 4.860 5.000 4.520 4.560 294,976 -0.39(-7.88%)
Nov 04, 2008 4.810 4.980 4.690 4.950 417,624 +0.18(+3.77%)
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.