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 (%)
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%)
Apr 02, 2007 8.060 8.200 8.000 8.180 137,500 +0.12(+1.49%)
Mar 30, 2007 8.260 8.300 8.050 8.060 106,500 -0.19(-2.30%)
Mar 29, 2007 8.400 8.500 7.990 8.250 131,500 -0.15(-1.79%)
Mar 28, 2007 8.400 8.470 8.250 8.400 152,800 -0.03(-0.36%)
Mar 27, 2007 8.450 8.500 8.260 8.430 212,000 +0.03(+0.36%)
Mar 26, 2007 8.540 8.540 8.330 8.400 83,100 -0.15(-1.75%)
Mar 23, 2007 8.500 8.600 8.400 8.550 113,900 +0.04(+0.47%)
Mar 22, 2007 8.650 8.650 8.380 8.510 158,200 -0.12(-1.39%)
Mar 21, 2007 8.750 8.770 8.500 8.630 315,500 -0.09(-1.03%)
Mar 20, 2007 8.600 8.800 8.560 8.720 174,500 +0.13(+1.51%)
Mar 19, 2007 8.750 8.880 8.350 8.590 395,400 -0.13(-1.49%)
Mar 16, 2007 8.500 8.980 8.450 8.720 508,500 +0.42(+5.06%)
Mar 15, 2007 8.000 9.000 7.980 8.300 325,600 +0.32(+4.01%)
Mar 14, 2007 8.000 8.050 7.750 7.980 328,700 -0.01(-0.13%)
Mar 13, 2007 7.870 8.200 7.800 7.990 234,500 +0.01(+0.13%)
Mar 12, 2007 8.300 8.300 7.790 7.980 341,400 -0.41(-4.89%)
Mar 09, 2007 8.600 8.800 8.390 8.390 211,700 -0.21(-2.44%)
Mar 08, 2007 8.450 8.600 8.350 8.600 260,700 +0.21(+2.50%)
Mar 07, 2007 8.200 8.400 8.120 8.390 172,200 +0.19(+2.32%)
Mar 06, 2007 8.050 8.230 8.030 8.200 203,200 +0.20(+2.50%)
Mar 05, 2007 8.000 8.060 7.750 8.000 260,800 -0.08(-0.99%)
Mar 02, 2007 8.100 8.200 7.770 8.080 512,100 -0.12(-1.46%)
Mar 01, 2007 8.260 8.260 7.950 8.200 318,100 -0.09(-1.09%)
Feb 28, 2007 8.350 8.400 7.950 8.290 461,000 -0.07(-0.84%)
Feb 27, 2007 8.880 8.880 8.150 8.360 480,400 -0.52(-5.86%)
Feb 26, 2007 9.400 9.400 8.750 8.880 372,700 -0.37(-4.00%)
Feb 23, 2007 9.450 9.480 9.100 9.250 273,200 -0.20(-2.12%)
Feb 22, 2007 9.420 9.700 9.360 9.450 506,700 +0.09(+0.96%)
Feb 21, 2007 9.260 9.600 9.200 9.360 398,200 +0.00(+0.00%)
Feb 20, 2007 9.090 9.360 8.910 9.360 460,100 +0.36(+4.00%)
Feb 16, 2007 9.200 9.250 8.730 9.000 487,800 -0.05(-0.55%)
Feb 15, 2007 8.800 9.150 8.600 9.050 596,700 +0.29(+3.31%)
Feb 14, 2007 9.200 9.230 8.600 8.760 820,300 +0.91(+11.59%)
Feb 13, 2007 7.900 7.950 7.680 7.850 203,300 -0.05(-0.63%)
Feb 12, 2007 8.350 8.350 7.800 7.900 495,300 -0.26(-3.19%)
Feb 09, 2007 8.550 8.560 8.030 8.160 437,100 -0.25(-2.97%)
Feb 08, 2007 8.250 8.690 8.220 8.410 902,600 +0.17(+2.06%)
Feb 07, 2007 7.860 8.590 7.860 8.240 886,000 +0.44(+5.64%)
Feb 06, 2007 7.600 7.850 7.510 7.800 232,800 +0.29(+3.86%)
Feb 05, 2007 7.750 7.850 7.450 7.510 129,200 -0.24(-3.10%)
Feb 02, 2007 7.650 7.840 7.400 7.750 151,700 +0.20(+2.65%)
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.