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, 2007 7.130 7.290 6.900 7.110 571,351 -0.04(-0.56%)
Dec 28, 2007 7.100 7.370 6.880 7.150 369,877 +0.07(+0.99%)
Dec 27, 2007 7.240 7.350 7.000 7.080 402,944 -0.22(-3.01%)
Dec 26, 2007 7.150 7.360 7.090 7.300 223,903 +0.07(+0.97%)
Dec 24, 2007 7.060 7.260 7.030 7.230 119,470 +0.17(+2.41%)
Dec 21, 2007 7.170 7.200 6.970 7.060 728,339 +0.08(+1.15%)
Dec 20, 2007 6.530 7.000 6.450 6.980 374,288 +0.50(+7.72%)
Dec 19, 2007 6.490 6.650 6.320 6.480 267,577 -0.01(-0.15%)
Dec 18, 2007 6.200 6.490 6.040 6.490 351,863 +0.39(+6.39%)
Dec 17, 2007 6.550 6.570 6.000 6.100 468,859 -0.52(-7.85%)
Dec 14, 2007 6.500 6.850 6.410 6.620 287,449 +0.05(+0.76%)
Dec 13, 2007 6.380 6.740 6.290 6.570 395,150 +0.10(+1.55%)
Dec 12, 2007 6.840 7.050 6.370 6.470 447,085 -0.19(-2.85%)
Dec 11, 2007 7.000 7.140 6.630 6.660 456,079 -0.31(-4.45%)
Dec 10, 2007 7.170 7.470 6.850 6.970 353,713 -0.20(-2.79%)
Dec 07, 2007 7.320 7.340 6.940 7.170 322,670 -0.14(-1.92%)
Dec 06, 2007 7.430 7.550 6.750 7.310 817,703 -0.15(-2.01%)
Dec 05, 2007 7.220 7.460 7.020 7.460 383,517 +0.32(+4.48%)
Dec 04, 2007 7.460 7.800 7.050 7.140 926,556 -0.40(-5.31%)
Dec 03, 2007 8.410 8.410 6.810 7.540 1,048,537 -0.94(-11.08%)
Nov 30, 2007 8.230 8.500 8.060 8.480 674,546 +0.33(+4.05%)
Nov 29, 2007 8.040 8.170 7.700 8.150 429,296 +0.07(+0.87%)
Nov 28, 2007 7.570 8.100 7.400 8.080 394,272 +0.61(+8.17%)
Nov 27, 2007 7.450 7.570 7.290 7.470 451,478 +0.08(+1.08%)
Nov 26, 2007 7.710 7.840 7.250 7.390 426,103 -0.45(-5.74%)
Nov 23, 2007 7.600 7.950 7.440 7.840 101,056 +0.28(+3.70%)
Nov 21, 2007 7.820 7.820 7.500 7.560 250,391 -0.33(-4.18%)
Nov 20, 2007 8.030 8.100 7.560 7.890 443,539 -0.12(-1.50%)
Nov 19, 2007 8.100 8.170 7.820 8.010 756,149 -0.16(-1.96%)
Nov 16, 2007 8.560 8.560 8.000 8.170 1,610,826 -0.33(-3.88%)
Nov 15, 2007 8.070 8.760 8.050 8.500 519,137 +0.26(+3.16%)
Nov 14, 2007 7.950 8.260 7.920 8.240 302,247 +0.40(+5.10%)
Nov 13, 2007 7.740 7.840 7.460 7.840 488,385 +0.16(+2.08%)
Nov 12, 2007 8.000 8.050 7.240 7.680 744,374 -0.10(-1.29%)
Nov 09, 2007 8.670 8.850 7.720 7.780 854,771 -1.17(-13.07%)
Nov 08, 2007 8.870 9.040 8.620 8.950 309,755 +0.10(+1.13%)
Nov 07, 2007 9.100 9.250 8.850 8.850 298,581 -0.39(-4.22%)
Nov 06, 2007 9.150 9.270 9.020 9.240 360,718 +0.09(+0.98%)
Nov 05, 2007 8.930 9.250 8.880 9.150 222,052 +0.11(+1.22%)
Nov 02, 2007 8.980 9.140 8.760 9.040 308,814 +0.19(+2.15%)
Nov 01, 2007 9.060 9.150 8.850 8.850 301,495 -0.33(-3.59%)
Oct 31, 2007 9.240 9.340 8.900 9.180 213,789 +0.00(+0.00%)
Oct 30, 2007 9.320 9.360 9.060 9.180 155,076 -0.16(-1.71%)
Oct 29, 2007 9.440 9.450 9.220 9.340 217,463 -0.07(-0.74%)
Oct 26, 2007 9.150 9.460 9.000 9.410 201,620 +0.43(+4.79%)
Oct 25, 2007 9.070 9.200 8.900 8.980 110,936 -0.08(-0.88%)
Oct 24, 2007 9.150 9.150 8.880 9.060 240,236 -0.20(-2.16%)
Oct 23, 2007 9.190 9.260 8.950 9.260 293,364 +0.19(+2.09%)
Oct 22, 2007 8.800 9.150 8.700 9.070 239,200 +0.19(+2.14%)
Oct 19, 2007 9.150 9.150 8.850 8.880 363,871 -0.20(-2.20%)
Oct 18, 2007 9.030 9.160 8.930 9.080 175,448 +0.01(+0.11%)
Oct 17, 2007 9.100 9.140 8.850 9.070 408,250 -0.05(-0.55%)
Oct 16, 2007 8.940 9.160 8.890 9.120 365,550 +0.13(+1.45%)
Oct 15, 2007 9.200 9.250 8.910 8.990 318,572 -0.22(-2.39%)
Oct 12, 2007 8.830 9.240 8.760 9.210 239,080 +0.46(+5.26%)
Oct 11, 2007 8.940 9.000 8.720 8.750 363,128 -0.16(-1.80%)
Oct 10, 2007 8.620 8.910 8.550 8.910 441,889 +0.27(+3.12%)
Oct 09, 2007 8.700 8.830 8.610 8.640 181,462 -0.06(-0.69%)
Oct 08, 2007 8.740 8.860 8.550 8.700 228,769 -0.08(-0.91%)
Oct 05, 2007 8.660 9.060 8.500 8.780 200,313 +0.25(+2.93%)
Oct 04, 2007 8.580 8.940 8.430 8.530 187,022 -0.05(-0.58%)
Oct 03, 2007 8.870 8.990 8.558 8.580 147,687 -0.32(-3.60%)
Oct 02, 2007 9.000 9.030 8.750 8.900 160,067 -0.07(-0.78%)
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.