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

Halozyme Therapeutic (NQ: HALO )

38.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 28, 2012 7.770 7.832 7.500 7.540 826,224 -0.32(-4.07%)
Sep 27, 2012 7.790 8.000 7.340 7.860 799,370 +0.08(+1.03%)
Sep 26, 2012 7.790 8.000 7.750 7.780 692,406 +0.00(+0.00%)
Sep 25, 2012 8.050 8.190 7.690 7.780 1,341,565 -0.23(-2.81%)
Sep 24, 2012 7.570 8.140 7.560 8.005 1,429,661 +0.06(+0.69%)
Sep 21, 2012 8.440 8.650 7.760 7.950 4,892,621 +1.54(+24.02%)
Sep 20, 2012 6.310 6.490 6.270 6.410 753,460 +0.03(+0.47%)
Sep 19, 2012 6.450 6.500 6.340 6.380 508,836 -0.04(-0.62%)
Sep 18, 2012 6.350 6.440 6.300 6.420 432,144 +0.09(+1.42%)
Sep 17, 2012 6.310 6.340 6.205 6.330 486,296 -0.01(-0.16%)
Sep 14, 2012 6.230 6.430 6.190 6.340 827,013 +0.16(+2.59%)
Sep 13, 2012 5.980 6.250 5.910 6.180 857,498 +0.23(+3.87%)
Sep 12, 2012 5.830 5.990 5.755 5.950 578,344 +0.15(+2.59%)
Sep 11, 2012 5.890 5.970 5.780 5.800 368,870 -0.09(-1.53%)
Sep 10, 2012 5.950 5.950 5.820 5.890 459,669 -0.04(-0.67%)
Sep 07, 2012 6.050 6.090 5.920 5.930 506,554 -0.12(-1.98%)
Sep 06, 2012 5.960 6.150 5.920 6.050 972,528 +0.14(+2.46%)
Sep 05, 2012 5.880 5.980 5.860 5.905 608,499 +0.00(+0.08%)
Sep 04, 2012 5.790 5.930 5.720 5.900 669,432 +0.10(+1.72%)
Aug 31, 2012 5.780 5.820 5.650 5.800 582,207 +0.09(+1.58%)
Aug 30, 2012 5.670 5.735 5.610 5.710 590,682 +0.06(+1.06%)
Aug 29, 2012 5.860 5.860 5.630 5.650 920,622 -0.05(-0.88%)
Aug 27, 2012 5.760 5.760 5.550 5.700 649,902 -0.03(-0.52%)
Aug 24, 2012 5.700 5.780 5.610 5.730 666,793 -0.01(-0.17%)
Aug 23, 2012 5.740 5.780 5.671 5.740 520,679 -0.01(-0.17%)
Aug 22, 2012 5.780 5.840 5.680 5.750 593,270 -0.03(-0.52%)
Aug 21, 2012 5.920 6.020 5.700 5.780 900,229 -0.13(-2.20%)
Aug 20, 2012 5.960 5.990 5.750 5.910 683,472 -0.09(-1.50%)
Aug 17, 2012 5.970 6.000 5.870 6.000 584,610 +0.01(+0.17%)
Aug 16, 2012 5.980 6.170 5.850 5.990 1,016,783 +0.00(+0.00%)
Aug 15, 2012 5.710 6.000 5.630 5.990 1,199,670 +0.43(+7.73%)
Aug 14, 2012 5.710 5.740 5.550 5.560 856,922 -0.07(-1.24%)
Aug 13, 2012 5.430 5.650 5.330 5.630 1,042,757 +0.23(+4.26%)
Aug 10, 2012 5.890 5.960 5.360 5.400 1,752,041 -0.49(-8.32%)
Aug 09, 2012 5.990 6.230 5.810 5.890 1,487,207 -0.09(-1.51%)
Aug 08, 2012 5.980 6.050 5.790 5.980 2,933,170 -0.08(-1.32%)
Aug 07, 2012 5.020 6.128 4.850 6.060 4,417,151 +1.24(+25.73%)
Aug 06, 2012 4.690 5.010 4.650 4.820 2,346,746 +0.21(+4.56%)
Aug 03, 2012 4.570 5.050 4.500 4.610 3,767,836 +0.31(+7.21%)
Aug 02, 2012 3.910 4.790 3.860 4.300 10,958,427 -4.26(-49.77%)
Aug 01, 2012 9.100 9.100 8.550 8.560 1,390,500 -0.46(-5.10%)
Jul 31, 2012 9.320 9.450 8.990 9.020 451,090 -0.36(-3.84%)
Jul 30, 2012 9.770 9.790 9.240 9.380 397,622 -0.39(-4.04%)
Jul 27, 2012 9.350 9.920 9.275 9.775 737,378 +0.45(+4.77%)
Jul 26, 2012 8.800 9.380 8.800 9.330 742,979 +0.70(+8.11%)
Jul 25, 2012 8.600 8.860 8.521 8.630 302,686 +0.14(+1.59%)
Jul 24, 2012 8.640 8.640 8.400 8.495 553,576 -0.08(-0.88%)
Jul 23, 2012 8.720 8.730 8.400 8.570 691,950 -0.39(-4.35%)
Jul 20, 2012 9.150 9.180 8.890 8.960 627,592 -0.24(-2.61%)
Jul 19, 2012 9.400 9.540 9.180 9.200 441,422 -0.12(-1.29%)
Jul 18, 2012 8.920 9.345 8.920 9.320 634,603 +0.37(+4.13%)
Jul 17, 2012 8.790 9.010 8.680 8.950 859,045 +0.24(+2.76%)
Jul 16, 2012 8.690 8.810 8.420 8.710 459,155 +0.03(+0.35%)
Jul 13, 2012 8.860 9.020 8.630 8.680 858,715 -0.48(-5.24%)
Jul 12, 2012 8.800 9.160 8.560 9.160 867,151 +0.32(+3.62%)
Jul 11, 2012 9.060 9.060 8.760 8.840 696,925 -0.22(-2.43%)
Jul 10, 2012 9.260 9.320 9.020 9.060 522,208 -0.11(-1.20%)
Jul 09, 2012 9.290 9.300 9.020 9.170 643,786 -0.13(-1.40%)
Jul 06, 2012 9.500 9.730 9.250 9.300 425,425 -0.33(-3.43%)
Jul 05, 2012 9.690 9.710 9.470 9.630 617,295 -0.09(-0.93%)
Jul 03, 2012 9.590 9.830 9.480 9.720 519,947 +0.21(+2.21%)
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.