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 31, 2009 6.150 5.870 5.870 5.870 322,600 -0.30(-4.86%)
Dec 30, 2009 6.060 6.190 5.950 6.170 326,600 +0.05(+0.82%)
Dec 29, 2009 5.920 6.130 5.910 6.120 135,508 +0.23(+3.90%)
Dec 28, 2009 6.270 6.360 5.840 5.890 299,264 -0.36(-5.76%)
Dec 24, 2009 6.160 6.280 6.050 6.250 74,596 +0.10(+1.63%)
Dec 23, 2009 6.130 6.200 6.050 6.150 291,646 +0.05(+0.82%)
Dec 22, 2009 5.850 6.130 5.740 6.100 400,541 +0.24(+4.10%)
Dec 21, 2009 6.140 6.250 5.770 5.860 446,158 -0.27(-4.40%)
Dec 18, 2009 6.240 6.240 6.050 6.130 585,817 -0.04(-0.65%)
Dec 17, 2009 6.150 6.280 6.010 6.170 470,234 -0.03(-0.48%)
Dec 16, 2009 6.240 6.290 5.973 6.200 214,648 +0.02(+0.32%)
Dec 15, 2009 6.070 6.270 6.020 6.180 509,997 +0.07(+1.15%)
Dec 14, 2009 6.080 6.160 5.850 6.110 539,794 +0.06(+0.99%)
Dec 11, 2009 6.000 6.065 5.820 6.050 257,105 +0.10(+1.68%)
Dec 10, 2009 6.020 6.170 5.880 5.950 477,894 -0.03(-0.50%)
Dec 09, 2009 5.860 6.010 5.760 5.980 492,596 +0.12(+2.05%)
Dec 08, 2009 5.840 5.940 5.760 5.860 283,091 -0.04(-0.68%)
Dec 07, 2009 5.970 6.060 5.770 5.900 262,690 -0.05(-0.84%)
Dec 04, 2009 6.190 6.310 5.900 5.950 534,154 -0.09(-1.49%)
Dec 03, 2009 5.980 6.150 5.930 6.040 485,337 +0.11(+1.85%)
Dec 02, 2009 5.710 5.940 5.680 5.930 566,402 +0.20(+3.49%)
Dec 01, 2009 5.520 5.800 5.520 5.730 284,232 +0.27(+4.95%)
Nov 30, 2009 5.750 5.850 5.220 5.460 1,447,576 -0.29(-5.04%)
Nov 27, 2009 5.890 5.980 5.750 5.750 231,663 -0.23(-3.85%)
Nov 25, 2009 6.140 6.190 5.980 5.980 325,783 -0.14(-2.29%)
Nov 24, 2009 6.250 6.250 5.980 6.120 279,779 -0.13(-2.08%)
Nov 23, 2009 6.450 6.490 6.190 6.250 262,859 -0.12(-1.88%)
Nov 20, 2009 6.310 6.530 6.300 6.370 394,242 -0.01(-0.16%)
Nov 19, 2009 6.460 6.460 6.230 6.380 338,494 -0.12(-1.85%)
Nov 18, 2009 6.670 6.700 6.450 6.500 721,718 -0.15(-2.26%)
Nov 17, 2009 6.820 6.820 6.620 6.650 218,183 -0.19(-2.78%)
Nov 16, 2009 6.690 6.930 6.470 6.840 335,498 +0.15(+2.24%)
Nov 13, 2009 6.350 6.690 6.300 6.690 386,913 +0.33(+5.19%)
Nov 12, 2009 6.200 6.480 6.130 6.360 720,424 +0.16(+2.58%)
Nov 11, 2009 6.180 6.210 5.990 6.200 329,104 +0.07(+1.14%)
Nov 10, 2009 6.230 6.300 6.050 6.130 284,685 -0.12(-1.92%)
Nov 09, 2009 6.200 6.280 6.080 6.250 329,237 +0.14(+2.29%)
Nov 06, 2009 6.180 6.370 6.030 6.110 189,766 -0.12(-1.93%)
Nov 05, 2009 6.160 6.240 6.080 6.230 277,573 +0.12(+1.96%)
Nov 04, 2009 6.190 6.250 6.070 6.110 315,213 -0.08(-1.29%)
Nov 03, 2009 6.060 6.190 5.890 6.190 429,550 +0.08(+1.31%)
Nov 02, 2009 6.120 6.260 5.850 6.110 334,351 +0.05(+0.83%)
Oct 30, 2009 6.230 6.340 5.980 6.060 573,786 -0.24(-3.81%)
Oct 29, 2009 6.340 6.560 6.250 6.300 279,217 +0.05(+0.80%)
Oct 28, 2009 6.770 6.805 6.230 6.250 363,205 -0.53(-7.82%)
Oct 27, 2009 6.760 6.870 6.630 6.780 411,172 +0.03(+0.44%)
Oct 26, 2009 7.000 7.150 6.720 6.750 411,671 -0.25(-3.57%)
Oct 23, 2009 7.020 7.280 6.970 7.000 277,347 -0.11(-1.55%)
Oct 22, 2009 7.000 7.160 6.910 7.110 392,596 +0.10(+1.43%)
Oct 21, 2009 7.200 7.490 7.000 7.010 523,524 -0.19(-2.64%)
Oct 20, 2009 7.320 7.750 7.200 7.200 425,198 -0.56(-7.22%)
Oct 19, 2009 7.730 7.770 7.570 7.760 428,056 +0.05(+0.65%)
Oct 16, 2009 7.740 7.810 7.500 7.710 323,669 -0.07(-0.90%)
Oct 15, 2009 7.440 7.860 7.440 7.780 486,334 +0.30(+4.01%)
Oct 14, 2009 7.590 7.590 7.370 7.480 311,969 -0.02(-0.27%)
Oct 13, 2009 7.750 7.750 7.450 7.500 643,687 +0.14(+1.90%)
Oct 12, 2009 7.440 7.460 7.290 7.360 208,448 +0.07(+0.96%)
Oct 09, 2009 7.200 7.380 7.170 7.290 125,055 +0.07(+0.97%)
Oct 08, 2009 7.230 7.280 7.000 7.220 484,341 +0.04(+0.56%)
Oct 07, 2009 7.070 7.190 6.990 7.180 264,347 +0.06(+0.84%)
Oct 06, 2009 6.910 7.130 6.858 7.120 245,560 +0.26(+3.79%)
Oct 05, 2009 6.920 7.030 6.830 6.860 371,842 -0.04(-0.58%)
Oct 02, 2009 6.860 7.100 6.860 6.900 252,331 -0.05(-0.72%)
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.