Halozyme Therapeutic (NQ: HALO )

43.03 USD +1.26 (+3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 42.21 43.85 41.65 43.03 1,176,335 +1.26(+3.02%)
May 13, 2021 42.78 43.00 41.10 41.77 1,588,819 -0.71(-1.67%)
May 12, 2021 41.87 43.66 41.75 42.48 1,451,016 -0.20(-0.47%)
May 11, 2021 41.69 45.00 41.09 42.68 2,219,567 -3.42(-7.42%)
May 10, 2021 47.14 47.23 45.92 46.10 849,580 -1.47(-3.09%)
May 07, 2021 48.15 48.86 47.36 47.57 870,638 -0.12(-0.25%)
May 06, 2021 47.56 47.89 46.75 47.69 874,257 -0.12(-0.25%)
May 05, 2021 48.21 48.89 47.46 47.81 575,286 -0.66(-1.36%)
May 04, 2021 48.72 48.97 48.10 48.47 1,649,683 -0.81(-1.64%)
May 03, 2021 50.43 50.72 49.21 49.28 672,088 -0.67(-1.34%)
Apr 30, 2021 51.16 51.51 49.91 49.95 863,000 -1.36(-2.65%)
Apr 29, 2021 51.57 51.57 50.17 51.31 690,908 +0.29(+0.57%)
Apr 28, 2021 50.17 51.43 49.85 51.02 751,148 -0.09(-0.18%)
Apr 27, 2021 50.71 51.26 50.19 51.11 706,149 +0.63(+1.25%)
Apr 26, 2021 50.70 50.70 49.83 50.48 719,526 +0.02(+0.04%)
Apr 23, 2021 49.67 50.69 49.42 50.46 633,600 +1.16(+2.35%)
Apr 22, 2021 48.65 50.49 48.65 49.30 1,018,036 +0.46(+0.94%)
Apr 21, 2021 46.71 48.97 46.33 48.84 875,480 +2.01(+4.29%)
Apr 20, 2021 48.01 49.21 46.11 46.83 1,083,742 -0.73(-1.53%)
Apr 19, 2021 45.85 47.63 45.80 47.56 1,755,288 +1.15(+2.48%)
Apr 16, 2021 46.49 46.71 45.68 46.41 726,300 +0.21(+0.45%)
Apr 15, 2021 46.45 47.12 45.82 46.20 887,912 +0.25(+0.54%)
Apr 14, 2021 44.72 46.70 44.72 45.95 1,362,840 +1.47(+3.30%)
Apr 13, 2021 43.25 44.53 43.10 44.48 1,038,179 +1.53(+3.56%)
Apr 12, 2021 43.01 43.46 42.02 42.95 856,851 +0.18(+0.42%)
Apr 09, 2021 42.24 42.98 41.69 42.77 605,300 +0.57(+1.35%)
Apr 08, 2021 42.69 43.09 42.01 42.20 849,488 -0.15(-0.35%)
Apr 07, 2021 42.45 42.96 42.20 42.35 668,698 -0.21(-0.49%)
Apr 06, 2021 42.91 43.55 42.35 42.56 638,126 -0.37(-0.86%)
Apr 05, 2021 42.61 43.04 42.10 42.93 724,192 +0.50(+1.18%)
Apr 01, 2021 42.27 43.26 41.39 42.43 1,255,500 +0.74(+1.78%)
Mar 31, 2021 41.44 42.40 41.06 41.69 3,380,016 +0.60(+1.46%)
Mar 30, 2021 40.33 41.65 40.26 41.09 1,059,765 +0.64(+1.58%)
Mar 29, 2021 41.00 41.64 40.29 40.45 1,094,791 -0.96(-2.32%)
Mar 26, 2021 41.52 42.26 40.44 41.41 1,151,300 +0.11(+0.27%)
Mar 25, 2021 41.10 42.00 40.32 41.30 1,767,203 -0.21(-0.51%)
Mar 24, 2021 43.28 43.51 41.51 41.51 1,108,162 -1.58(-3.67%)
Mar 23, 2021 44.02 44.04 42.55 43.09 1,006,523 -1.06(-2.40%)
Mar 22, 2021 43.33 44.90 43.18 44.15 640,468 +0.02(+0.05%)
Mar 19, 2021 43.15 44.51 41.97 44.13 3,134,300 +1.32(+3.08%)
Mar 18, 2021 44.14 44.28 42.75 42.81 1,098,868 -1.60(-3.60%)
Mar 17, 2021 43.55 44.53 43.37 44.41 861,924 +0.06(+0.14%)
Mar 16, 2021 43.86 44.54 43.12 44.35 821,534 +0.78(+1.79%)
Mar 15, 2021 44.33 44.80 43.25 43.57 972,130 -0.80(-1.80%)
Mar 12, 2021 43.65 44.45 42.96 44.37 813,300 +0.33(+0.75%)
Mar 11, 2021 43.50 44.37 43.12 44.04 979,933 +1.22(+2.85%)
Mar 10, 2021 42.14 43.23 42.01 42.82 1,194,439 +0.96(+2.29%)
Mar 09, 2021 40.13 42.45 40.13 41.86 1,249,989 +2.35(+5.95%)
Mar 08, 2021 40.93 40.98 38.80 39.51 1,566,508 -1.40(-3.42%)
Mar 05, 2021 40.68 41.03 38.81 40.91 2,102,000 +0.50(+1.24%)
Mar 04, 2021 41.23 42.44 39.35 40.41 1,906,039 -1.52(-3.63%)
Mar 03, 2021 44.75 45.23 41.76 41.93 1,872,964 -3.08(-6.84%)
Mar 02, 2021 45.97 46.72 44.49 45.01 1,027,751 -1.46(-3.14%)
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.