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 (%)
Jul 31, 2009 7.240 7.370 7.000 7.060 663,473 -0.19(-2.62%)
Jul 30, 2009 7.010 7.350 7.010 7.250 519,247 +0.01(+0.14%)
Jul 29, 2009 7.030 7.350 6.960 7.240 477,856 +0.12(+1.69%)
Jul 28, 2009 7.010 7.130 6.830 7.120 215,652 +0.03(+0.42%)
Jul 27, 2009 7.110 7.200 6.930 7.090 207,640 -0.02(-0.28%)
Jul 24, 2009 6.790 7.110 6.720 7.110 195,269 +0.28(+4.10%)
Jul 23, 2009 6.520 6.900 6.510 6.830 416,275 +0.30(+4.59%)
Jul 22, 2009 6.510 6.750 6.420 6.530 292,120 -0.05(-0.76%)
Jul 21, 2009 6.510 6.600 6.370 6.580 137,922 +0.13(+2.02%)
Jul 20, 2009 6.510 6.700 6.330 6.450 179,548 +0.00(+0.00%)
Jul 17, 2009 6.510 6.510 6.310 6.450 209,175 -0.04(-0.62%)
Jul 16, 2009 6.430 6.510 6.300 6.490 253,631 +0.04(+0.62%)
Jul 15, 2009 6.530 6.530 6.310 6.450 369,240 +0.00(+0.00%)
Jul 14, 2009 6.440 6.540 6.360 6.450 148,250 +0.02(+0.31%)
Jul 13, 2009 6.300 6.450 6.180 6.430 202,063 +0.16(+2.55%)
Jul 10, 2009 6.300 6.370 6.160 6.270 303,135 -0.09(-1.42%)
Jul 09, 2009 6.290 6.380 6.150 6.360 337,489 +0.14(+2.25%)
Jul 08, 2009 6.380 6.550 6.110 6.220 260,677 -0.11(-1.74%)
Jul 07, 2009 6.510 6.600 6.300 6.330 294,526 -0.16(-2.47%)
Jul 06, 2009 6.450 6.590 6.340 6.490 294,421 +0.00(+0.00%)
Jul 02, 2009 6.640 6.840 6.400 6.490 375,963 -0.22(-3.28%)
Jul 01, 2009 7.010 7.130 6.660 6.710 435,486 -0.27(-3.87%)
Jun 30, 2009 7.110 7.240 6.900 6.980 343,599 -0.15(-2.10%)
Jun 29, 2009 7.000 7.150 6.860 7.130 340,434 -0.01(-0.14%)
Jun 26, 2009 6.950 7.240 6.900 7.140 1,200,620 +0.16(+2.29%)
Jun 25, 2009 6.550 7.020 6.510 6.980 557,656 +0.32(+4.80%)
Jun 24, 2009 6.480 6.680 6.415 6.660 884,213 +0.18(+2.78%)
Jun 23, 2009 6.690 6.690 6.060 6.480 3,487,042 -1.05(-13.94%)
Jun 22, 2009 7.460 7.570 7.100 7.530 375,299 +0.01(+0.13%)
Jun 19, 2009 7.410 7.650 7.350 7.520 635,990 +0.25(+3.44%)
Jun 18, 2009 7.220 7.400 7.070 7.270 272,743 +0.06(+0.83%)
Jun 17, 2009 7.230 7.380 7.180 7.210 188,537 -0.03(-0.41%)
Jun 16, 2009 7.410 7.550 7.200 7.240 159,493 -0.16(-2.16%)
Jun 15, 2009 7.770 7.800 7.220 7.400 264,112 -0.46(-5.85%)
Jun 12, 2009 7.720 7.870 7.670 7.860 144,316 +0.09(+1.16%)
Jun 11, 2009 7.820 7.980 7.750 7.770 182,970 -0.06(-0.77%)
Jun 10, 2009 7.950 7.980 7.570 7.830 351,923 -0.02(-0.25%)
Jun 09, 2009 7.840 8.000 7.790 7.850 415,388 +0.08(+1.03%)
Jun 08, 2009 7.880 8.090 7.730 7.770 638,652 -0.08(-1.02%)
Jun 05, 2009 7.950 7.955 7.780 7.850 286,632 -0.04(-0.51%)
Jun 04, 2009 7.610 8.050 7.610 7.890 381,229 +0.14(+1.81%)
Jun 03, 2009 7.430 7.790 7.430 7.750 339,871 +0.22(+2.92%)
Jun 02, 2009 7.170 7.530 7.030 7.530 264,806 +0.30(+4.15%)
Jun 01, 2009 6.980 7.250 6.770 7.230 384,783 +0.24(+3.43%)
May 29, 2009 6.730 6.990 6.590 6.990 542,291 +0.30(+4.48%)
May 28, 2009 6.750 6.780 6.430 6.690 127,436 +0.02(+0.30%)
May 27, 2009 6.630 6.830 6.630 6.670 134,466 -0.03(-0.45%)
May 26, 2009 6.390 6.750 6.360 6.700 240,818 +0.26(+4.04%)
May 22, 2009 6.500 6.540 6.380 6.440 155,308 -0.03(-0.46%)
May 21, 2009 6.410 6.490 6.250 6.470 177,942 -0.02(-0.31%)
May 20, 2009 6.670 6.840 6.410 6.490 235,919 -0.10(-1.52%)
May 19, 2009 6.700 6.700 6.400 6.590 207,117 -0.13(-1.93%)
May 18, 2009 6.210 6.770 6.122 6.720 441,195 +0.58(+9.45%)
May 15, 2009 6.090 6.180 5.940 6.140 252,031 +0.03(+0.49%)
May 14, 2009 5.960 6.190 5.800 6.110 274,700 +0.16(+2.69%)
May 13, 2009 5.810 6.020 5.680 5.950 269,437 +0.01(+0.17%)
May 12, 2009 5.900 6.120 5.830 5.940 217,932 -0.18(-2.94%)
May 11, 2009 6.270 6.390 5.990 6.120 253,225 -0.31(-4.82%)
May 08, 2009 5.790 6.430 5.600 6.430 354,848 +0.62(+10.67%)
May 07, 2009 6.050 6.090 5.750 5.810 203,337 -0.13(-2.19%)
May 06, 2009 6.400 6.400 5.840 5.940 252,094 -0.42(-6.60%)
May 05, 2009 6.440 6.440 6.050 6.360 222,496 -0.14(-2.15%)
May 04, 2009 6.350 6.550 6.200 6.500 188,849 +0.17(+2.69%)
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.