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, 2007 8.120 8.380 8.000 8.040 298,826 -0.04(-0.50%)
Jul 30, 2007 8.460 8.510 8.030 8.080 404,661 -0.33(-3.92%)
Jul 27, 2007 8.920 9.020 8.400 8.410 546,872 -0.51(-5.72%)
Jul 26, 2007 9.100 9.150 8.580 8.920 419,060 -0.21(-2.30%)
Jul 25, 2007 9.310 9.380 9.040 9.130 520,622 -0.14(-1.51%)
Jul 24, 2007 9.280 9.520 9.150 9.270 316,779 -0.04(-0.43%)
Jul 23, 2007 9.420 9.810 9.300 9.310 197,319 -0.11(-1.17%)
Jul 20, 2007 9.810 9.850 9.200 9.420 252,303 -0.41(-4.17%)
Jul 19, 2007 9.950 9.950 9.670 9.830 70,725 -0.04(-0.41%)
Jul 18, 2007 9.710 9.930 9.530 9.870 202,719 +0.09(+0.92%)
Jul 17, 2007 9.850 9.990 9.720 9.780 296,625 -0.03(-0.31%)
Jul 16, 2007 10.02 10.05 9.730 9.810 128,963 -0.26(-2.58%)
Jul 13, 2007 10.01 10.15 9.950 10.07 149,991 +0.01(+0.10%)
Jul 12, 2007 9.990 10.16 9.840 10.06 292,874 +0.14(+1.41%)
Jul 11, 2007 9.690 9.990 9.650 9.920 183,587 +0.21(+2.16%)
Jul 10, 2007 9.790 9.990 9.510 9.710 202,740 -0.21(-2.12%)
Jul 09, 2007 9.990 9.995 9.690 9.920 229,962 -0.04(-0.40%)
Jul 06, 2007 9.710 10.00 9.650 9.960 275,557 +0.23(+2.36%)
Jul 05, 2007 9.730 9.750 9.550 9.730 154,643 -0.01(-0.10%)
Jul 03, 2007 9.660 9.750 9.510 9.740 113,098 +0.05(+0.52%)
Jul 02, 2007 9.230 9.750 9.150 9.690 830,492 +0.46(+4.98%)
Jun 29, 2007 9.540 9.610 9.130 9.230 459,517 -0.37(-3.85%)
Jun 28, 2007 9.150 9.650 9.150 9.600 300,815 +0.40(+4.35%)
Jun 27, 2007 8.950 9.202 8.700 9.200 602,725 +0.16(+1.77%)
Jun 26, 2007 9.010 9.090 8.260 9.040 884,225 +0.06(+0.67%)
Jun 25, 2007 9.650 9.660 8.840 8.980 770,447 -0.68(-7.04%)
Jun 22, 2007 9.800 9.940 9.660 9.660 6,891,829 -0.14(-1.43%)
Jun 21, 2007 10.02 10.08 9.750 9.800 265,486 -0.20(-2.00%)
Jun 20, 2007 10.28 10.32 10.00 10.00 203,800 -0.14(-1.38%)
Jun 19, 2007 10.52 10.52 10.12 10.14 189,500 -0.26(-2.50%)
Jun 18, 2007 10.60 10.60 10.17 10.40 192,100 -0.24(-2.26%)
Jun 15, 2007 10.08 10.64 9.840 10.64 828,300 +0.53(+5.24%)
Jun 14, 2007 10.20 10.28 10.05 10.11 129,500 -0.12(-1.17%)
Jun 13, 2007 10.23 10.35 9.770 10.23 185,300 +0.21(+2.10%)
Jun 12, 2007 10.13 10.22 10.00 10.02 156,400 -0.24(-2.34%)
Jun 11, 2007 10.26 10.41 10.17 10.26 175,826 -0.04(-0.39%)
Jun 08, 2007 10.61 10.61 10.25 10.30 195,078 -0.21(-2.00%)
Jun 07, 2007 10.50 10.60 10.29 10.51 256,251 -0.04(-0.38%)
Jun 06, 2007 10.77 10.81 10.50 10.55 99,022 -0.21(-1.95%)
Jun 05, 2007 10.57 10.76 10.50 10.76 225,325 +0.22(+2.09%)
Jun 04, 2007 10.30 10.70 10.30 10.54 346,892 +0.10(+0.96%)
Jun 01, 2007 10.49 10.62 10.23 10.44 195,412 +0.23(+2.25%)
May 31, 2007 10.39 10.77 10.16 10.21 614,786 -0.18(-1.73%)
May 30, 2007 10.25 10.51 10.05 10.39 281,390 +0.13(+1.27%)
May 29, 2007 10.46 10.46 10.25 10.26 171,258 -0.01(-0.10%)
May 25, 2007 10.49 10.49 10.20 10.27 157,698 -0.03(-0.29%)
May 24, 2007 10.50 10.50 10.18 10.30 186,635 -0.20(-1.90%)
May 23, 2007 10.50 10.59 10.40 10.50 234,912 -0.02(-0.19%)
May 22, 2007 10.43 10.60 10.42 10.52 126,596 +0.02(+0.19%)
May 21, 2007 10.50 10.60 10.44 10.50 334,830 -0.04(-0.38%)
May 18, 2007 10.70 10.80 10.50 10.54 141,808 -0.21(-1.95%)
May 17, 2007 10.80 10.85 10.65 10.75 253,613 +0.00(+0.00%)
May 16, 2007 10.36 10.81 10.35 10.75 376,031 +0.38(+3.67%)
May 15, 2007 10.30 10.60 10.30 10.37 236,398 +0.04(+0.39%)
May 14, 2007 10.00 10.48 9.880 10.33 251,025 -0.22(-2.13%)
May 11, 2007 10.46 10.64 10.25 10.55 134,048 +0.12(+1.10%)
May 10, 2007 11.00 11.00 10.15 10.44 261,400 -0.16(-1.51%)
May 09, 2007 10.59 10.85 10.44 10.60 312,700 +0.10(+0.95%)
May 08, 2007 10.25 10.60 10.12 10.50 435,800 +0.32(+3.14%)
May 07, 2007 10.55 10.60 10.16 10.18 193,200 -0.14(-1.36%)
May 04, 2007 10.65 10.65 10.25 10.32 299,400 -0.08(-0.77%)
May 03, 2007 10.25 10.47 10.10 10.40 382,400 +0.15(+1.46%)
May 02, 2007 10.10 10.30 10.01 10.25 285,900 +0.16(+1.59%)
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.