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 (%)
Feb 28, 2007 8.350 8.400 7.950 8.290 461,000 -0.07(-0.84%)
Feb 27, 2007 8.880 8.880 8.150 8.360 480,400 -0.52(-5.86%)
Feb 26, 2007 9.400 9.400 8.750 8.880 372,700 -0.37(-4.00%)
Feb 23, 2007 9.450 9.480 9.100 9.250 273,200 -0.20(-2.12%)
Feb 22, 2007 9.420 9.700 9.360 9.450 506,700 +0.09(+0.96%)
Feb 21, 2007 9.260 9.600 9.200 9.360 398,200 +0.00(+0.00%)
Feb 20, 2007 9.090 9.360 8.910 9.360 460,100 +0.36(+4.00%)
Feb 16, 2007 9.200 9.250 8.730 9.000 487,800 -0.05(-0.55%)
Feb 15, 2007 8.800 9.150 8.600 9.050 596,700 +0.29(+3.31%)
Feb 14, 2007 9.200 9.230 8.600 8.760 820,300 +0.91(+11.59%)
Feb 13, 2007 7.900 7.950 7.680 7.850 203,300 -0.05(-0.63%)
Feb 12, 2007 8.350 8.350 7.800 7.900 495,300 -0.26(-3.19%)
Feb 09, 2007 8.550 8.560 8.030 8.160 437,100 -0.25(-2.97%)
Feb 08, 2007 8.250 8.690 8.220 8.410 902,600 +0.17(+2.06%)
Feb 07, 2007 7.860 8.590 7.860 8.240 886,000 +0.44(+5.64%)
Feb 06, 2007 7.600 7.850 7.510 7.800 232,800 +0.29(+3.86%)
Feb 05, 2007 7.750 7.850 7.450 7.510 129,200 -0.24(-3.10%)
Feb 02, 2007 7.650 7.840 7.400 7.750 151,700 +0.20(+2.65%)
Feb 01, 2007 7.500 7.650 7.470 7.550 71,900 +0.00(+0.00%)
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%)
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.