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 (%)
Dec 29, 2006 8.240 8.240 7.900 8.050 284,600 -0.20(-2.42%)
Dec 28, 2006 8.250 8.490 8.190 8.250 385,100 +0.00(+0.00%)
Dec 27, 2006 7.820 8.250 7.810 8.250 494,200 +0.40(+5.10%)
Dec 26, 2006 8.080 8.110 7.550 7.850 387,600 -0.05(-0.63%)
Dec 22, 2006 8.100 8.700 7.680 7.900 1,311,200 -0.26(-3.19%)
Dec 21, 2006 7.380 8.230 7.310 8.160 1,731,300 +0.81(+11.02%)
Dec 20, 2006 7.000 7.460 7.000 7.350 952,800 +0.25(+3.52%)
Dec 19, 2006 7.100 7.190 6.780 7.100 456,100 -0.05(-0.70%)
Dec 18, 2006 7.130 7.270 6.960 7.150 436,300 +0.10(+1.42%)
Dec 15, 2006 6.750 7.050 6.200 7.050 1,134,200 +0.27(+3.98%)
Dec 14, 2006 7.050 7.060 6.700 6.780 795,300 -0.29(-4.10%)
Dec 13, 2006 7.040 7.520 6.800 7.070 1,772,100 +0.08(+1.14%)
Dec 12, 2006 6.260 7.150 6.210 6.990 2,273,100 +0.79(+12.74%)
Dec 11, 2006 6.450 6.550 6.040 6.200 1,382,600 -0.22(-3.43%)
Dec 08, 2006 5.760 6.720 5.750 6.420 2,605,500 +0.69(+12.04%)
Dec 07, 2006 4.580 5.930 4.550 5.730 4,155,400 +1.18(+25.93%)
Dec 06, 2006 4.380 4.930 4.100 4.550 6,971,900 +1.70(+59.65%)
Dec 05, 2006 2.850 2.950 2.850 2.850 200,600 +0.03(+1.06%)
Dec 04, 2006 2.850 2.900 2.820 2.820 137,600 -0.03(-1.05%)
Dec 01, 2006 2.890 2.950 2.840 2.850 206,000 -0.04(-1.38%)
Nov 30, 2006 2.900 2.900 2.840 2.890 101,800 -0.06(-2.03%)
Nov 29, 2006 2.940 2.980 2.880 2.950 195,400 +0.02(+0.68%)
Nov 28, 2006 2.880 2.940 2.860 2.930 184,800 +0.09(+3.17%)
Nov 27, 2006 2.880 2.880 2.790 2.840 62,400 +0.02(+0.71%)
Nov 24, 2006 2.800 2.830 2.800 2.820 10,300 +0.06(+2.17%)
Nov 22, 2006 2.640 2.800 2.640 2.760 96,500 +0.10(+3.76%)
Nov 21, 2006 2.650 2.670 2.520 2.660 76,800 +0.01(+0.38%)
Nov 20, 2006 2.650 2.650 2.640 2.650 3,200 -0.03(-1.12%)
Nov 17, 2006 2.560 2.680 2.560 2.680 36,400 +0.11(+4.28%)
Nov 16, 2006 2.670 2.680 2.570 2.570 31,500 -0.09(-3.38%)
Nov 15, 2006 2.580 2.680 2.580 2.660 204,100 +0.06(+2.31%)
Nov 14, 2006 2.580 2.680 2.510 2.600 53,600 +0.02(+0.78%)
Nov 13, 2006 2.630 2.630 2.580 2.580 56,400 -0.02(-0.77%)
Nov 10, 2006 2.650 2.680 2.600 2.600 53,400 -0.07(-2.62%)
Nov 09, 2006 2.720 2.720 2.670 2.670 18,000 -0.05(-1.84%)
Nov 08, 2006 2.720 2.720 2.700 2.720 15,000 +0.00(+0.00%)
Nov 07, 2006 2.700 2.720 2.700 2.720 53,400 +0.00(+0.00%)
Nov 06, 2006 2.700 2.720 2.700 2.720 15,200 +0.00(+0.00%)
Nov 03, 2006 2.700 2.720 2.700 2.720 13,000 +0.02(+0.74%)
Nov 02, 2006 2.720 2.720 2.660 2.700 21,700 -0.07(-2.53%)
Nov 01, 2006 2.800 2.870 2.750 2.770 44,300 -0.06(-2.12%)
Oct 31, 2006 2.750 2.850 2.750 2.830 30,700 +0.04(+1.43%)
Oct 30, 2006 2.880 2.880 2.790 2.790 29,500 -0.08(-2.79%)
Oct 27, 2006 2.800 2.880 2.770 2.870 64,600 -0.01(-0.35%)
Oct 26, 2006 2.880 2.880 2.790 2.880 48,600 -0.01(-0.35%)
Oct 25, 2006 2.760 2.890 2.750 2.890 75,600 +0.11(+3.96%)
Oct 24, 2006 2.700 2.780 2.700 2.780 43,800 +0.03(+1.09%)
Oct 23, 2006 2.770 2.800 2.720 2.750 11,100 -0.05(-1.79%)
Oct 20, 2006 2.680 2.800 2.680 2.800 52,400 +0.03(+1.08%)
Oct 19, 2006 2.730 2.780 2.730 2.770 35,000 +0.02(+0.73%)
Oct 18, 2006 2.700 2.750 2.650 2.750 84,700 +0.03(+1.10%)
Oct 17, 2006 2.720 2.720 2.650 2.720 189,700 +0.02(+0.74%)
Oct 16, 2006 2.670 2.750 2.670 2.700 67,200 -0.05(-1.82%)
Oct 13, 2006 2.780 2.780 2.680 2.750 25,300 +0.04(+1.48%)
Oct 12, 2006 2.700 2.800 2.700 2.710 26,300 +0.01(+0.37%)
Oct 11, 2006 2.600 2.800 2.590 2.700 88,200 +0.06(+2.27%)
Oct 10, 2006 2.720 2.720 2.590 2.640 160,200 -0.02(-0.75%)
Oct 09, 2006 2.830 2.830 2.660 2.660 260,100 -0.14(-5.00%)
Oct 06, 2006 2.760 2.840 2.730 2.800 88,000 +0.10(+3.70%)
Oct 05, 2006 2.660 2.750 2.660 2.700 115,200 +0.01(+0.37%)
Oct 04, 2006 2.550 2.720 2.550 2.690 55,300 +0.10(+3.86%)
Oct 03, 2006 2.460 2.600 2.460 2.590 20,000 +0.08(+3.19%)
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.