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

Halozyme Therapeutic (NQ: HALO )

38.31 -0.46 (-1.17%)
Streaming Delayed Price Updated: 12:59 PM 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, 2008 6.750 7.380 6.750 7.340 416,931 +0.64(+9.55%)
Sep 29, 2008 6.800 7.000 6.600 6.700 442,003 -0.24(-3.46%)
Sep 26, 2008 6.490 7.000 6.390 6.940 313,646 +0.32(+4.83%)
Sep 25, 2008 6.720 6.950 6.450 6.620 295,274 -0.11(-1.63%)
Sep 24, 2008 6.710 7.020 6.380 6.730 323,396 +0.02(+0.30%)
Sep 23, 2008 7.030 7.330 6.560 6.710 516,911 -0.32(-4.55%)
Sep 22, 2008 7.580 7.600 6.950 7.030 404,827 -0.58(-7.62%)
Sep 19, 2008 8.070 8.070 6.720 7.610 1,360,186 +0.00(+0.00%)
Sep 18, 2008 7.290 7.720 6.910 7.610 857,967 +0.51(+7.18%)
Sep 17, 2008 7.320 7.470 7.050 7.100 364,177 -0.38(-5.08%)
Sep 16, 2008 7.080 7.500 6.790 7.480 549,879 +0.36(+5.06%)
Sep 15, 2008 7.180 7.410 6.930 7.120 727,868 -0.29(-3.91%)
Sep 12, 2008 7.420 7.500 7.240 7.410 178,660 -0.09(-1.20%)
Sep 11, 2008 7.540 7.700 7.360 7.500 301,038 -0.12(-1.57%)
Sep 10, 2008 7.500 7.840 7.400 7.620 339,242 +0.23(+3.11%)
Sep 09, 2008 7.550 7.810 7.360 7.390 268,170 -0.19(-2.51%)
Sep 08, 2008 7.750 7.900 7.330 7.580 230,161 +0.06(+0.80%)
Sep 05, 2008 7.320 7.560 7.090 7.520 195,039 +0.20(+2.73%)
Sep 04, 2008 7.770 7.770 7.300 7.320 260,236 -0.54(-6.87%)
Sep 03, 2008 7.810 7.970 7.590 7.860 190,844 +0.04(+0.51%)
Sep 02, 2008 7.900 8.080 7.600 7.820 255,705 +0.02(+0.26%)
Aug 29, 2008 7.570 7.810 7.440 7.800 324,835 +0.22(+2.90%)
Aug 28, 2008 7.180 7.600 7.100 7.580 230,281 +0.43(+6.01%)
Aug 27, 2008 7.180 7.250 6.990 7.150 156,204 -0.01(-0.14%)
Aug 26, 2008 7.050 7.290 7.000 7.160 178,752 +0.12(+1.70%)
Aug 25, 2008 7.370 7.440 7.000 7.040 142,082 -0.34(-4.61%)
Aug 22, 2008 7.120 7.400 7.070 7.380 139,785 +0.30(+4.24%)
Aug 21, 2008 7.220 7.420 6.980 7.080 246,005 -0.22(-3.01%)
Aug 20, 2008 7.170 7.470 7.030 7.300 201,816 +0.16(+2.24%)
Aug 19, 2008 7.210 7.220 7.070 7.140 142,467 -0.15(-2.06%)
Aug 18, 2008 7.560 7.590 7.150 7.290 240,849 -0.30(-3.95%)
Aug 15, 2008 7.840 7.850 7.490 7.590 296,574 -0.09(-1.17%)
Aug 14, 2008 7.540 7.770 7.510 7.680 185,909 +0.08(+1.05%)
Aug 13, 2008 7.600 7.640 7.320 7.600 298,045 -0.03(-0.39%)
Aug 12, 2008 7.560 7.740 7.320 7.630 326,518 +0.01(+0.13%)
Aug 11, 2008 6.800 7.620 6.760 7.620 912,210 +0.09(+1.20%)
Aug 08, 2008 6.900 7.640 6.776 7.530 532,544 +0.43(+6.06%)
Aug 07, 2008 8.200 8.200 6.910 7.100 868,929 -1.05(-12.88%)
Aug 06, 2008 8.050 8.260 8.050 8.150 316,349 -0.09(-1.09%)
Aug 05, 2008 8.180 8.250 8.020 8.240 361,918 +0.07(+0.86%)
Aug 04, 2008 8.170 8.250 8.010 8.170 405,719 +0.01(+0.12%)
Aug 01, 2008 8.040 8.200 7.990 8.160 258,989 +0.15(+1.87%)
Jul 31, 2008 7.760 8.260 7.760 8.010 585,949 +0.11(+1.39%)
Jul 30, 2008 7.920 8.010 7.610 7.900 329,833 +0.02(+0.25%)
Jul 29, 2008 7.880 7.960 7.550 7.880 218,975 +0.25(+3.28%)
Jul 28, 2008 7.750 7.960 7.600 7.630 247,101 -0.17(-2.18%)
Jul 25, 2008 8.020 8.020 7.760 7.800 338,340 -0.16(-2.01%)
Jul 24, 2008 8.090 8.090 7.860 7.960 384,102 -0.12(-1.49%)
Jul 23, 2008 7.960 8.100 7.920 8.080 336,068 +0.09(+1.13%)
Jul 22, 2008 7.910 8.050 7.800 7.990 428,579 +0.07(+0.88%)
Jul 21, 2008 7.720 7.980 7.710 7.920 714,630 +0.24(+3.13%)
Jul 18, 2008 7.830 7.860 7.610 7.680 355,911 -0.14(-1.79%)
Jul 17, 2008 7.900 7.900 7.720 7.820 392,301 -0.04(-0.51%)
Jul 16, 2008 7.620 7.900 7.530 7.860 592,840 +0.29(+3.83%)
Jul 15, 2008 7.340 7.830 7.260 7.570 495,405 +0.12(+1.61%)
Jul 14, 2008 7.390 8.060 7.180 7.450 680,337 -0.22(-2.87%)
Jul 11, 2008 7.350 7.680 7.150 7.670 468,553 +0.22(+2.95%)
Jul 10, 2008 6.760 7.490 6.760 7.450 692,689 +0.75(+11.19%)
Jul 09, 2008 6.850 7.450 6.700 6.700 763,051 -0.15(-2.19%)
Jul 08, 2008 6.350 6.970 6.350 6.850 580,940 +0.50(+7.87%)
Jul 07, 2008 6.330 6.600 6.290 6.350 570,766 +0.02(+0.32%)
Jul 04, 2008 6.300 6.350 6.000 6.330 245,330 +0.00(+0.00%)
Jul 03, 2008 6.300 6.350 6.000 6.330 245,330 +0.04(+0.64%)
Jul 02, 2008 5.860 6.370 5.770 6.290 775,009 +0.46(+7.89%)
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.