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 (%)
Jan 31, 2007 7.650 7.710 7.350 7.550 112,000 -0.05(-0.66%)
Jan 30, 2007 7.560 7.710 7.400 7.600 84,300 +0.00(+0.00%)
Jan 29, 2007 7.710 8.150 7.210 7.600 552,400 -0.11(-1.43%)
Jan 26, 2007 7.510 7.750 7.300 7.710 194,200 +0.20(+2.66%)
Jan 25, 2007 7.600 7.600 7.360 7.510 99,100 -0.09(-1.18%)
Jan 24, 2007 7.500 7.610 7.300 7.600 130,700 +0.05(+0.66%)
Jan 23, 2007 7.570 7.620 7.510 7.550 407,400 -0.13(-1.69%)
Jan 22, 2007 7.250 7.850 7.250 7.680 502,300 +0.69(+9.87%)
Jan 19, 2007 7.100 7.100 6.750 6.990 406,100 -0.10(-1.41%)
Jan 18, 2007 7.650 7.690 7.000 7.090 538,100 -0.53(-6.96%)
Jan 17, 2007 7.800 7.800 7.550 7.620 228,800 -0.14(-1.80%)
Jan 16, 2007 7.700 7.830 7.520 7.760 240,400 +0.06(+0.78%)
Jan 12, 2007 7.860 8.090 7.570 7.700 244,300 -0.15(-1.91%)
Jan 11, 2007 7.510 8.050 7.460 7.850 442,800 +0.29(+3.84%)
Jan 10, 2007 7.630 7.770 7.450 7.560 232,700 -0.06(-0.79%)
Jan 09, 2007 7.400 7.900 7.400 7.620 294,400 +0.12(+1.60%)
Jan 08, 2007 7.700 7.750 7.390 7.500 365,000 -0.15(-1.96%)
Jan 05, 2007 7.900 7.960 7.500 7.650 381,000 -0.35(-4.37%)
Jan 04, 2007 8.180 8.200 7.910 8.000 262,900 -0.10(-1.23%)
Jan 03, 2007 7.910 8.250 7.910 8.100 408,200 +0.05(+0.62%)
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%)
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.