Skip to main content

Halozyme Therapeutic (NQ: HALO )

40.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 37.19 37.32 36.71 36.96 933,749 -0.19(-0.51%)
Dec 28, 2023 36.87 37.20 36.80 37.15 996,222 +0.25(+0.68%)
Dec 27, 2023 37.28 37.61 36.64 36.90 845,679 -0.47(-1.26%)
Dec 26, 2023 37.38 38.00 37.30 37.37 780,186 +0.22(+0.59%)
Dec 22, 2023 37.04 37.85 36.73 37.15 1,055,663 +0.27(+0.73%)
Dec 21, 2023 36.73 37.70 36.63 36.88 1,434,165 +0.50(+1.37%)
Dec 20, 2023 38.89 39.09 35.78 36.38 2,454,180 -3.00(-7.62%)
Dec 19, 2023 39.22 39.89 38.96 39.38 957,535 +0.58(+1.49%)
Dec 18, 2023 39.11 39.23 38.48 38.80 937,072 -0.22(-0.56%)
Dec 15, 2023 39.60 40.62 38.88 39.02 1,812,853 -0.43(-1.09%)
Dec 14, 2023 42.62 42.82 39.31 39.45 1,911,939 -2.65(-6.29%)
Dec 13, 2023 40.28 42.22 40.15 42.10 1,209,917 +1.86(+4.62%)
Dec 12, 2023 40.50 40.50 39.20 40.24 718,099 -0.26(-0.64%)
Dec 11, 2023 40.10 40.68 39.67 40.50 663,057 +0.55(+1.38%)
Dec 08, 2023 40.02 41.06 39.47 39.95 809,887 -0.20(-0.50%)
Dec 07, 2023 40.12 40.57 39.78 40.15 658,259 +0.18(+0.45%)
Dec 06, 2023 40.27 40.90 39.62 39.97 824,958 +0.07(+0.18%)
Dec 05, 2023 39.86 40.50 39.49 39.90 687,351 -0.21(-0.52%)
Dec 04, 2023 39.64 40.50 39.64 40.11 749,241 +0.42(+1.06%)
Dec 01, 2023 38.81 39.75 38.49 39.69 1,024,075 +1.08(+2.80%)
Nov 30, 2023 38.54 39.66 38.32 38.61 1,177,786 +0.11(+0.29%)
Nov 29, 2023 40.15 40.37 38.45 38.50 1,118,086 -1.18(-2.97%)
Nov 28, 2023 40.25 40.25 38.99 39.68 941,119 -1.18(-2.89%)
Nov 27, 2023 40.09 41.09 39.81 40.86 683,433 +0.48(+1.19%)
Nov 24, 2023 40.11 40.90 40.11 40.38 312,062 +0.27(+0.67%)
Nov 22, 2023 39.34 40.19 39.12 40.11 770,976 +1.23(+3.16%)
Nov 21, 2023 39.74 40.03 38.80 38.88 732,875 -1.13(-2.82%)
Nov 20, 2023 39.86 40.42 39.52 40.01 729,305 +0.08(+0.20%)
Nov 17, 2023 39.89 40.61 39.61 39.93 1,015,798 +0.41(+1.04%)
Nov 16, 2023 39.23 39.69 38.83 39.52 944,235 +0.18(+0.46%)
Nov 15, 2023 40.04 41.00 39.22 39.34 1,684,897 -0.95(-2.36%)
Nov 14, 2023 39.03 40.34 38.57 40.29 1,527,378 +2.79(+7.44%)
Nov 13, 2023 37.12 37.95 36.87 37.50 809,685 +0.25(+0.67%)
Nov 10, 2023 36.94 37.84 36.68 37.25 878,555 +0.57(+1.55%)
Nov 09, 2023 37.16 37.36 35.82 36.68 1,361,894 -0.07(-0.19%)
Nov 08, 2023 38.78 39.19 36.60 36.75 1,318,029 -2.05(-5.28%)
Nov 07, 2023 36.66 40.17 34.60 38.80 2,077,851 +3.54(+10.04%)
Nov 06, 2023 35.37 36.42 34.73 35.26 1,601,239 -0.32(-0.90%)
Nov 03, 2023 34.92 36.18 34.61 35.58 1,176,216 +1.33(+3.88%)
Nov 02, 2023 33.83 34.68 33.17 34.25 1,068,021 +0.74(+2.21%)
Nov 01, 2023 33.61 34.02 33.10 33.51 868,987 -0.36(-1.06%)
Oct 31, 2023 33.81 34.24 33.07 33.87 794,676 -0.13(-0.38%)
Oct 30, 2023 33.66 34.28 33.36 34.00 603,427 +0.62(+1.86%)
Oct 27, 2023 34.52 34.83 33.28 33.38 590,224 -1.21(-3.50%)
Oct 26, 2023 33.56 34.63 32.95 34.59 781,435 +1.27(+3.81%)
Oct 25, 2023 34.11 34.34 32.83 33.32 730,456 -1.53(-4.39%)
Oct 24, 2023 34.96 35.17 34.60 34.85 539,937 +0.08(+0.23%)
Oct 23, 2023 35.00 35.28 34.63 34.77 878,563 -0.39(-1.11%)
Oct 20, 2023 35.88 36.00 35.05 35.16 672,751 -0.64(-1.79%)
Oct 19, 2023 36.26 36.41 35.17 35.80 928,021 -0.12(-0.33%)
Oct 18, 2023 37.32 37.38 35.91 35.92 734,890 -1.64(-4.37%)
Oct 17, 2023 36.52 38.15 36.51 37.56 758,554 +0.55(+1.49%)
Oct 16, 2023 36.92 37.17 36.34 37.01 804,915 +0.46(+1.26%)
Oct 13, 2023 36.44 36.70 35.89 36.55 585,387 +0.01(+0.03%)
Oct 12, 2023 37.11 38.79 36.32 36.54 617,562 -0.77(-2.06%)
Oct 11, 2023 37.63 38.22 37.06 37.31 509,908 -0.58(-1.53%)
Oct 10, 2023 37.17 38.33 37.07 37.89 681,500 +0.85(+2.29%)
Oct 09, 2023 37.08 37.23 36.37 37.04 426,257 -0.23(-0.62%)
Oct 06, 2023 37.21 37.91 37.03 37.27 711,236 -0.38(-1.01%)
Oct 05, 2023 36.85 38.04 36.85 37.65 690,382 +0.41(+1.10%)
Oct 04, 2023 37.61 37.88 36.97 37.24 602,136 -0.41(-1.09%)
Oct 03, 2023 37.59 38.11 37.02 37.65 971,768 -0.04(-0.11%)
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.