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

Halozyme Therapeutic (NQ: HALO )

38.52 -0.26 (-0.66%)
Streaming Delayed Price Updated: 1:41 PM EDT, Apr 30, 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 (%)
Sep 30, 2016 12.00 12.21 11.68 12.08 1,949,980 +0.18(+1.51%)
Sep 29, 2016 12.39 12.39 11.88 11.90 1,242,542 -0.51(-4.11%)
Sep 28, 2016 12.55 12.61 12.13 12.41 1,206,895 -0.10(-0.80%)
Sep 27, 2016 12.00 12.52 11.80 12.51 1,222,094 +0.53(+4.42%)
Sep 26, 2016 11.96 12.15 11.86 11.98 882,979 -0.11(-0.91%)
Sep 23, 2016 12.38 12.45 12.07 12.09 1,568,635 -0.31(-2.50%)
Sep 22, 2016 12.54 12.62 12.26 12.40 1,376,040 -0.03(-0.24%)
Sep 21, 2016 12.54 12.55 11.89 12.43 1,601,786 -0.07(-0.56%)
Sep 20, 2016 12.22 12.75 12.13 12.50 2,127,200 +0.42(+3.48%)
Sep 19, 2016 12.07 12.28 11.84 12.08 1,647,863 +0.10(+0.83%)
Sep 16, 2016 11.24 12.06 11.13 11.98 4,049,500 +0.88(+7.93%)
Sep 15, 2016 11.08 11.17 10.93 11.10 1,279,706 +0.05(+0.45%)
Sep 14, 2016 10.85 11.13 10.70 11.05 1,403,888 +0.29(+2.70%)
Sep 13, 2016 10.85 11.00 10.42 10.76 1,259,087 -0.22(-2.00%)
Sep 12, 2016 9.930 10.99 9.790 10.98 1,807,505 +0.92(+9.15%)
Sep 09, 2016 10.48 10.65 10.04 10.06 1,498,366 -0.66(-6.16%)
Sep 08, 2016 10.53 10.77 10.35 10.72 1,239,956 +0.14(+1.32%)
Sep 07, 2016 10.32 10.58 10.32 10.58 1,018,725 +0.28(+2.72%)
Sep 06, 2016 9.940 10.46 9.850 10.30 1,524,252 +0.45(+4.57%)
Sep 02, 2016 9.960 9.850 9.850 9.850 825,300 -0.12(-1.20%)
Sep 01, 2016 9.850 10.02 9.770 9.970 928,395 +0.17(+1.73%)
Aug 31, 2016 9.850 9.950 9.700 9.800 915,350 -0.08(-0.81%)
Aug 30, 2016 9.780 9.990 9.715 9.880 837,621 +0.08(+0.82%)
Aug 29, 2016 9.860 9.900 9.530 9.800 937,782 -0.02(-0.20%)
Aug 26, 2016 9.570 9.900 9.510 9.820 1,340,326 +0.27(+2.83%)
Aug 25, 2016 9.360 9.800 9.245 9.550 1,749,772 +0.13(+1.38%)
Aug 24, 2016 10.11 10.30 9.350 9.420 1,604,224 -0.68(-6.73%)
Aug 23, 2016 10.36 10.38 10.00 10.10 1,113,590 -0.20(-1.94%)
Aug 22, 2016 10.07 10.30 9.970 10.30 843,164 +0.32(+3.21%)
Aug 19, 2016 9.960 10.06 9.900 9.980 702,912 -0.02(-0.20%)
Aug 18, 2016 9.840 10.08 9.640 10.00 729,089 +0.15(+1.52%)
Aug 17, 2016 9.960 10.18 9.760 9.850 648,809 -0.11(-1.10%)
Aug 16, 2016 10.32 10.39 9.950 9.960 1,077,632 -0.45(-4.32%)
Aug 15, 2016 10.29 10.43 10.18 10.41 833,019 +0.16(+1.56%)
Aug 12, 2016 10.15 10.30 10.01 10.25 663,805 +0.09(+0.89%)
Aug 11, 2016 10.05 10.18 9.710 10.16 1,267,806 +0.11(+1.09%)
Aug 10, 2016 10.70 10.75 10.03 10.05 1,550,682 -0.35(-3.37%)
Aug 09, 2016 10.09 10.47 9.910 10.40 1,244,653 +0.31(+3.07%)
Aug 08, 2016 10.52 10.57 10.06 10.09 908,414 -0.40(-3.81%)
Aug 05, 2016 10.22 10.54 10.19 10.49 711,933 +0.30(+2.94%)
Aug 04, 2016 10.42 10.59 10.16 10.19 1,054,524 -0.20(-1.92%)
Aug 03, 2016 9.980 10.40 9.870 10.39 1,031,989 +0.36(+3.59%)
Aug 02, 2016 10.30 10.46 9.750 10.03 1,285,286 -0.27(-2.62%)
Aug 01, 2016 9.970 10.43 9.920 10.30 1,459,026 +0.36(+3.62%)
Jul 29, 2016 9.700 9.965 9.500 9.940 1,074,217 +0.17(+1.74%)
Jul 28, 2016 9.910 9.970 9.650 9.770 845,264 -0.16(-1.61%)
Jul 27, 2016 9.620 9.980 9.600 9.930 1,261,701 +0.41(+4.31%)
Jul 26, 2016 9.260 9.570 9.200 9.520 1,143,816 +0.23(+2.48%)
Jul 25, 2016 9.300 9.380 9.105 9.290 708,456 +0.05(+0.54%)
Jul 22, 2016 9.350 9.400 9.150 9.240 1,108,950 -0.11(-1.18%)
Jul 21, 2016 9.290 9.570 9.170 9.350 1,795,645 +0.06(+0.65%)
Jul 20, 2016 8.790 9.310 8.650 9.290 1,445,099 +0.58(+6.66%)
Jul 19, 2016 8.980 9.050 8.640 8.710 1,031,497 -0.28(-3.11%)
Jul 18, 2016 8.890 9.080 8.780 8.990 799,643 +0.12(+1.35%)
Jul 15, 2016 8.670 8.910 8.650 8.870 1,043,074 +0.23(+2.66%)
Jul 14, 2016 8.690 8.800 8.530 8.640 1,014,379 +0.09(+1.05%)
Jul 13, 2016 9.210 9.230 8.490 8.550 1,579,622 -0.56(-6.15%)
Jul 12, 2016 9.220 9.330 9.020 9.110 1,373,339 +0.03(+0.33%)
Jul 11, 2016 9.270 9.330 8.960 9.080 1,870,302 -0.03(-0.33%)
Jul 08, 2016 9.090 9.280 9.110 9.110 1,381,336 +0.00(+0.00%)
Jul 07, 2016 8.930 9.170 8.883 9.110 982,052 +0.55(+6.43%)
Jul 05, 2016 8.970 9.000 8.430 8.560 1,196,457 -0.57(-6.24%)
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.