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 (%)
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%)
Oct 01, 2007 8.830 9.120 8.670 8.970 270,538 +0.28(+3.22%)
Sep 28, 2007 8.920 8.950 8.500 8.690 313,196 -0.26(-2.91%)
Sep 27, 2007 9.130 9.250 8.750 8.950 299,445 -0.12(-1.32%)
Sep 26, 2007 9.040 9.250 8.810 9.070 294,343 +0.05(+0.55%)
Sep 25, 2007 9.010 9.190 8.810 9.020 202,127 -0.03(-0.33%)
Sep 24, 2007 9.140 9.272 9.000 9.050 486,353 -0.07(-0.77%)
Sep 21, 2007 9.380 9.700 9.120 9.120 1,694,128 -0.10(-1.08%)
Sep 20, 2007 9.080 9.250 8.880 9.220 363,943 +0.15(+1.65%)
Sep 19, 2007 9.060 9.130 8.830 9.070 319,362 +0.07(+0.78%)
Sep 18, 2007 8.700 9.070 8.640 9.000 522,457 +0.37(+4.29%)
Sep 17, 2007 8.700 9.000 8.370 8.630 491,100 -0.11(-1.26%)
Sep 14, 2007 8.600 8.760 8.520 8.740 309,713 +0.04(+0.46%)
Sep 13, 2007 8.750 8.830 8.440 8.700 334,397 -0.07(-0.80%)
Sep 12, 2007 8.940 8.990 8.700 8.770 396,559 -0.23(-2.56%)
Sep 11, 2007 9.170 9.410 8.870 9.000 528,832 -0.41(-4.36%)
Sep 10, 2007 9.750 10.16 9.250 9.410 441,017 +0.34(+3.75%)
Sep 07, 2007 9.560 9.620 9.000 9.070 297,369 -0.66(-6.78%)
Sep 06, 2007 10.11 10.17 9.550 9.730 360,643 -0.37(-3.66%)
Sep 05, 2007 9.910 10.50 9.750 10.10 1,266,416 +0.15(+1.51%)
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.