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 (%)
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%)
May 01, 2007 10.05 10.13 9.900 10.09 145,400 -0.06(-0.59%)
Apr 30, 2007 10.49 10.50 10.00 10.15 395,200 -0.23(-2.22%)
Apr 27, 2007 10.35 10.62 10.20 10.38 300,400 +0.02(+0.19%)
Apr 26, 2007 10.00 10.50 9.910 10.36 674,200 +0.38(+3.81%)
Apr 25, 2007 10.04 10.20 9.900 9.980 645,200 +0.01(+0.10%)
Apr 24, 2007 9.230 10.18 9.230 9.970 1,555,200 +1.02(+11.40%)
Apr 23, 2007 9.100 9.100 8.650 8.950 755,100 -0.22(-2.40%)
Apr 20, 2007 9.200 9.250 9.050 9.170 104,800 +0.03(+0.33%)
Apr 19, 2007 9.100 9.240 9.000 9.140 127,300 +0.04(+0.44%)
Apr 18, 2007 9.000 9.300 8.970 9.100 144,900 +0.13(+1.45%)
Apr 17, 2007 9.000 9.080 8.900 8.970 141,600 -0.06(-0.66%)
Apr 16, 2007 8.260 9.250 8.260 9.030 195,500 -0.03(-0.33%)
Apr 13, 2007 8.950 9.200 8.800 9.060 312,400 +0.11(+1.23%)
Apr 12, 2007 8.700 9.350 8.570 8.950 558,100 +0.25(+2.87%)
Apr 11, 2007 8.660 8.770 8.460 8.700 130,100 +0.04(+0.46%)
Apr 10, 2007 8.280 8.740 8.220 8.660 187,600 +0.30(+3.59%)
Apr 09, 2007 8.440 8.550 8.290 8.360 162,600 -0.08(-0.95%)
Apr 05, 2007 8.400 8.450 8.310 8.440 90,700 +0.04(+0.48%)
Apr 04, 2007 8.350 8.400 8.300 8.400 131,200 +0.05(+0.60%)
Apr 03, 2007 8.200 8.420 8.150 8.350 142,100 +0.17(+2.08%)
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.