Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halozyme Therapeutic (NQ: HALO )

39.12 +0.15 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2009 6.510 6.900 6.320 6.320 384,357 -0.23(-3.51%)
Apr 29, 2009 6.300 6.700 6.290 6.550 624,709 +0.45(+7.38%)
Apr 28, 2009 5.990 6.220 5.950 6.100 129,891 +0.03(+0.49%)
Apr 27, 2009 6.250 6.250 5.930 6.070 258,104 -0.13(-2.10%)
Apr 24, 2009 5.950 6.230 5.800 6.200 344,958 +0.34(+5.80%)
Apr 23, 2009 5.860 6.050 5.830 5.860 328,120 +0.02(+0.34%)
Apr 22, 2009 5.510 6.000 5.410 5.840 388,902 +0.24(+4.29%)
Apr 21, 2009 5.120 5.600 5.120 5.600 184,237 +0.47(+9.16%)
Apr 20, 2009 5.530 5.600 5.065 5.130 205,971 -0.56(-9.84%)
Apr 17, 2009 5.700 5.798 5.520 5.690 236,969 +0.01(+0.18%)
Apr 16, 2009 5.360 5.730 5.140 5.680 235,244 +0.36(+6.77%)
Apr 15, 2009 5.160 5.440 5.080 5.320 154,178 +0.13(+2.50%)
Apr 14, 2009 5.540 5.710 5.170 5.190 210,214 -0.47(-8.30%)
Apr 13, 2009 5.740 5.790 5.480 5.660 198,187 -0.18(-3.08%)
Apr 09, 2009 5.530 5.870 5.470 5.840 311,679 +0.45(+8.35%)
Apr 08, 2009 5.380 5.600 5.280 5.390 143,989 +0.04(+0.75%)
Apr 07, 2009 5.650 5.700 5.250 5.350 204,655 -0.41(-7.12%)
Apr 06, 2009 5.870 6.040 5.650 5.760 182,599 -0.22(-3.68%)
Apr 03, 2009 6.180 6.180 5.800 5.980 211,832 -0.23(-3.70%)
Apr 02, 2009 5.990 6.210 5.940 6.210 374,750 +0.27(+4.55%)
Apr 01, 2009 5.360 5.950 5.270 5.940 316,130 +0.48(+8.79%)
Mar 31, 2009 5.590 5.680 5.450 5.460 217,739 -0.06(-1.09%)
Mar 30, 2009 5.520 5.710 5.460 5.520 230,762 -0.31(-5.32%)
Mar 26, 2009 5.770 5.830 5.410 5.830 291,856 +0.17(+3.00%)
Mar 25, 2009 5.040 5.840 5.040 5.660 645,442 +0.66(+13.20%)
Mar 24, 2009 4.890 5.030 4.790 5.000 212,319 +0.01(+0.20%)
Mar 23, 2009 4.800 4.990 4.540 4.990 270,291 +0.44(+9.67%)
Mar 20, 2009 5.060 5.140 4.540 4.550 305,027 -0.45(-9.00%)
Mar 19, 2009 5.170 5.210 4.800 5.000 132,485 -0.10(-1.96%)
Mar 18, 2009 5.100 5.340 4.940 5.100 205,008 -0.24(-4.49%)
Mar 17, 2009 4.790 5.340 4.690 5.340 259,711 +0.53(+11.02%)
Mar 16, 2009 5.000 5.270 4.730 4.810 262,980 -0.12(-2.43%)
Mar 13, 2009 4.990 5.140 4.810 4.930 169,738 -0.04(-0.80%)
Mar 12, 2009 4.400 5.140 4.400 4.970 343,085 +0.57(+12.95%)
Mar 11, 2009 4.820 5.040 4.400 4.400 809,349 -0.35(-7.37%)
Mar 10, 2009 4.490 4.930 4.490 4.750 511,908 +0.18(+3.94%)
Mar 09, 2009 4.590 5.110 4.530 4.570 238,244 -0.09(-1.93%)
Mar 06, 2009 4.390 4.840 4.370 4.660 182,562 +0.32(+7.37%)
Mar 05, 2009 4.470 4.690 4.330 4.340 273,542 -0.24(-5.24%)
Mar 04, 2009 4.320 4.620 4.210 4.580 276,748 +0.48(+11.71%)
Mar 02, 2009 4.360 4.380 4.040 4.100 262,410 -0.33(-7.45%)
Feb 27, 2009 4.600 4.870 4.365 4.430 281,710 -0.27(-5.74%)
Feb 26, 2009 5.060 5.330 4.620 4.700 161,682 -0.30(-6.00%)
Feb 25, 2009 5.010 5.090 4.900 5.000 235,425 -0.08(-1.57%)
Feb 24, 2009 4.710 5.090 4.710 5.080 266,930 +0.38(+8.09%)
Feb 23, 2009 5.140 5.230 4.650 4.700 302,738 -0.40(-7.84%)
Feb 20, 2009 5.330 5.440 4.860 5.100 464,381 -0.32(-5.90%)
Feb 19, 2009 5.600 5.600 5.360 5.420 193,040 -0.08(-1.45%)
Feb 18, 2009 5.780 5.830 5.500 5.500 371,826 -0.24(-4.18%)
Feb 17, 2009 5.700 5.890 5.650 5.740 163,700 -0.22(-3.69%)
Feb 13, 2009 5.990 6.050 5.830 5.960 107,034 -0.01(-0.17%)
Feb 12, 2009 5.750 6.000 5.690 5.970 128,843 +0.15(+2.58%)
Feb 11, 2009 5.710 5.950 5.710 5.820 141,855 +0.16(+2.83%)
Feb 10, 2009 5.910 6.010 5.640 5.660 276,043 -0.28(-4.71%)
Feb 09, 2009 6.060 6.060 5.840 5.940 168,685 -0.11(-1.82%)
Feb 06, 2009 6.070 6.240 5.900 6.050 247,823 -0.05(-0.82%)
Feb 05, 2009 5.990 6.240 5.740 6.100 154,057 +0.08(+1.33%)
Feb 04, 2009 6.230 6.340 5.980 6.020 345,208 -0.23(-3.68%)
Feb 03, 2009 6.120 6.300 6.020 6.250 307,750 +0.17(+2.80%)
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.