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

Halozyme Therapeutic (NQ: HALO )

38.73 -0.04 (-0.10%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 30, 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 30, 2011 6.020 6.400 6.020 6.140 495,152 +0.00(+0.00%)
Sep 29, 2011 6.240 6.299 5.913 6.140 329,100 +0.07(+1.15%)
Sep 28, 2011 6.240 6.325 6.020 6.070 695,754 -0.15(-2.41%)
Sep 27, 2011 6.370 6.500 6.150 6.220 522,140 +0.02(+0.32%)
Sep 26, 2011 6.190 6.210 6.000 6.200 489,539 +0.05(+0.81%)
Sep 23, 2011 6.000 6.480 5.970 6.150 555,591 +0.14(+2.33%)
Sep 22, 2011 5.890 6.200 5.850 6.010 670,472 -0.10(-1.64%)
Sep 21, 2011 6.220 6.400 6.090 6.110 315,982 -0.10(-1.61%)
Sep 20, 2011 6.250 6.540 6.160 6.210 298,807 -0.02(-0.32%)
Sep 19, 2011 6.330 6.418 6.110 6.230 436,457 -0.25(-3.86%)
Sep 16, 2011 6.660 6.690 6.460 6.480 705,744 -0.12(-1.82%)
Sep 15, 2011 6.630 6.670 6.400 6.600 386,924 +0.03(+0.46%)
Sep 14, 2011 6.340 6.730 6.270 6.570 571,388 +0.27(+4.29%)
Sep 13, 2011 6.110 6.340 5.940 6.300 597,459 +0.26(+4.30%)
Sep 12, 2011 6.020 6.150 5.920 6.040 505,605 -0.07(-1.15%)
Sep 09, 2011 6.270 6.330 6.010 6.110 487,405 -0.25(-3.93%)
Sep 08, 2011 6.550 6.690 6.320 6.360 392,108 -0.19(-2.90%)
Sep 07, 2011 6.440 6.550 6.340 6.550 355,313 +0.20(+3.15%)
Sep 06, 2011 6.080 6.370 6.030 6.350 357,395 +0.09(+1.44%)
Sep 02, 2011 6.370 6.600 6.220 6.260 357,188 -0.30(-4.57%)
Sep 01, 2011 6.820 6.960 6.510 6.560 385,795 -0.24(-3.53%)
Aug 31, 2011 7.030 7.050 6.700 6.800 469,045 -0.17(-2.44%)
Aug 30, 2011 6.870 7.000 6.630 6.970 375,247 +0.06(+0.87%)
Aug 29, 2011 6.820 7.050 6.660 6.910 729,644 +0.16(+2.37%)
Aug 26, 2011 6.540 6.770 6.450 6.750 324,060 +0.12(+1.81%)
Aug 25, 2011 6.840 6.980 6.570 6.630 556,639 -0.19(-2.79%)
Aug 24, 2011 6.680 6.850 6.440 6.820 414,763 +0.11(+1.64%)
Aug 23, 2011 6.290 6.720 6.220 6.710 764,934 +0.47(+7.53%)
Aug 22, 2011 6.460 6.620 6.185 6.240 380,902 -0.03(-0.48%)
Aug 19, 2011 6.130 6.620 6.130 6.270 399,050 -0.03(-0.48%)
Aug 18, 2011 6.330 6.390 6.010 6.300 579,932 -0.29(-4.40%)
Aug 17, 2011 6.580 6.660 6.400 6.590 324,333 +0.04(+0.61%)
Aug 16, 2011 6.580 6.670 6.430 6.550 454,356 -0.13(-1.95%)
Aug 15, 2011 6.480 6.700 6.480 6.680 468,085 +0.30(+4.70%)
Aug 12, 2011 6.340 6.470 6.270 6.380 399,449 +0.12(+1.92%)
Aug 11, 2011 6.120 6.390 6.060 6.260 679,738 +0.24(+3.99%)
Aug 10, 2011 5.930 6.260 5.810 6.020 1,056,164 -0.06(-0.99%)
Aug 09, 2011 5.910 6.150 5.540 6.080 2,937,855 +0.46(+8.19%)
Aug 08, 2011 5.870 6.250 5.610 5.620 1,286,146 -0.53(-8.62%)
Aug 05, 2011 6.060 6.900 5.610 6.150 679,140 +0.34(+5.85%)
Aug 04, 2011 6.460 6.460 5.740 5.810 836,920 -0.77(-11.70%)
Aug 03, 2011 6.700 6.730 6.330 6.580 325,698 -0.09(-1.35%)
Aug 02, 2011 6.890 7.110 6.670 6.670 368,090 -0.28(-4.03%)
Aug 01, 2011 7.030 7.070 6.753 6.950 369,359 +0.01(+0.14%)
Jul 29, 2011 6.790 6.960 6.720 6.940 221,673 +0.07(+1.02%)
Jul 28, 2011 6.840 7.040 6.780 6.870 246,141 +0.07(+1.03%)
Jul 27, 2011 7.000 7.150 6.790 6.800 421,235 -0.20(-2.86%)
Jul 26, 2011 7.030 7.070 6.960 7.000 154,213 -0.02(-0.28%)
Jul 25, 2011 7.060 7.139 7.000 7.020 168,004 -0.10(-1.40%)
Jul 22, 2011 7.280 7.330 7.120 7.120 140,250 -0.14(-1.93%)
Jul 21, 2011 7.170 7.360 7.080 7.260 283,377 +0.13(+1.82%)
Jul 20, 2011 7.310 7.340 7.050 7.130 175,683 -0.16(-2.19%)
Jul 19, 2011 7.110 7.330 7.020 7.290 257,715 +0.23(+3.26%)
Jul 18, 2011 7.080 7.150 6.880 7.060 249,529 -0.07(-0.98%)
Jul 15, 2011 7.080 7.190 6.860 7.130 318,280 +0.07(+0.99%)
Jul 14, 2011 7.210 7.230 7.000 7.060 277,685 -0.11(-1.53%)
Jul 13, 2011 7.010 7.250 7.010 7.170 619,625 +0.20(+2.87%)
Jul 12, 2011 7.000 7.200 6.900 6.970 690,473 -0.03(-0.43%)
Jul 11, 2011 7.050 7.130 6.930 7.000 564,444 -0.14(-1.96%)
Jul 08, 2011 7.030 7.150 7.015 7.140 265,421 -0.01(-0.14%)
Jul 07, 2011 7.180 7.210 7.010 7.150 281,724 +0.07(+0.99%)
Jul 06, 2011 7.120 7.180 7.000 7.080 273,339 -0.04(-0.56%)
Jul 05, 2011 7.050 7.120 6.960 7.120 373,605 +0.10(+1.42%)
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.