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

Halozyme Therapeutic (NQ: HALO )

38.64 +0.83 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 30, 2010 8.990 9.000 8.510 8.520 477,791 -0.48(-5.33%)
Apr 29, 2010 8.860 9.000 8.800 9.000 412,096 +0.24(+2.74%)
Apr 28, 2010 8.550 8.880 8.550 8.760 327,702 +0.24(+2.82%)
Apr 27, 2010 8.690 8.900 8.490 8.520 382,240 -0.18(-2.07%)
Apr 26, 2010 8.340 8.765 8.335 8.700 571,880 +0.36(+4.32%)
Apr 23, 2010 8.340 8.400 8.290 8.340 271,232 -0.02(-0.24%)
Apr 22, 2010 8.390 8.450 8.260 8.360 395,117 -0.14(-1.65%)
Apr 21, 2010 8.500 8.510 8.390 8.500 225,513 +0.00(+0.00%)
Apr 20, 2010 8.320 8.500 8.260 8.500 177,361 +0.24(+2.91%)
Apr 19, 2010 8.480 8.710 8.250 8.260 478,959 -0.23(-2.71%)
Apr 16, 2010 8.730 8.900 8.440 8.490 438,489 -0.26(-2.97%)
Apr 15, 2010 8.720 8.905 8.660 8.750 384,674 +0.01(+0.11%)
Apr 14, 2010 8.890 8.980 8.690 8.740 478,954 -0.08(-0.91%)
Apr 13, 2010 8.570 8.970 8.400 8.820 449,662 +0.20(+2.32%)
Apr 12, 2010 8.690 8.830 8.440 8.620 294,016 +0.00(+0.00%)
Apr 09, 2010 8.450 8.800 8.355 8.620 518,603 +0.20(+2.38%)
Apr 08, 2010 8.300 8.550 8.120 8.420 620,106 +0.30(+3.69%)
Apr 07, 2010 8.240 8.290 7.990 8.120 546,669 -0.10(-1.22%)
Apr 06, 2010 8.020 8.290 7.920 8.220 421,874 +0.16(+1.99%)
Apr 05, 2010 8.160 8.210 7.940 8.060 562,049 +0.04(+0.50%)
Apr 01, 2010 8.010 8.020 8.020 8.020 208,900 +0.03(+0.38%)
Mar 31, 2010 7.910 8.171 7.830 7.990 458,009 +0.02(+0.25%)
Mar 30, 2010 8.070 8.240 7.910 7.970 450,786 -0.07(-0.81%)
Mar 29, 2010 8.110 8.240 8.000 8.035 295,266 -0.07(-0.92%)
Mar 26, 2010 8.220 8.350 8.040 8.110 487,192 -0.10(-1.22%)
Mar 25, 2010 8.350 8.500 8.200 8.210 436,683 -0.10(-1.20%)
Mar 24, 2010 8.390 8.500 8.270 8.310 591,431 -0.17(-2.00%)
Mar 23, 2010 8.440 8.670 8.350 8.480 878,722 +0.02(+0.24%)
Mar 22, 2010 8.500 8.500 8.175 8.460 1,006,322 +0.41(+5.09%)
Mar 19, 2010 7.660 8.240 7.660 8.050 2,134,430 +0.45(+5.92%)
Mar 18, 2010 7.410 7.610 7.310 7.600 400,118 +0.16(+2.15%)
Mar 17, 2010 7.420 7.510 7.330 7.440 716,055 +0.01(+0.13%)
Mar 16, 2010 7.450 7.450 7.230 7.430 370,230 -0.02(-0.27%)
Mar 15, 2010 7.350 7.570 7.080 7.450 637,015 +0.14(+1.92%)
Mar 12, 2010 7.640 7.640 7.080 7.310 861,867 +0.12(+1.67%)
Mar 11, 2010 7.220 7.349 7.070 7.190 468,474 -0.08(-1.10%)
Mar 10, 2010 7.130 7.730 7.130 7.270 1,722,993 +0.16(+2.25%)
Mar 09, 2010 6.850 7.160 6.810 7.110 565,962 +0.25(+3.64%)
Mar 08, 2010 6.720 6.940 6.650 6.860 335,358 +0.16(+2.39%)
Mar 05, 2010 6.780 6.850 6.550 6.700 337,012 -0.07(-1.03%)
Mar 04, 2010 6.800 6.920 6.570 6.770 1,378,265 +0.00(+0.00%)
Mar 03, 2010 6.840 6.880 6.590 6.770 1,358,249 -0.19(-2.73%)
Mar 02, 2010 6.610 6.960 6.340 6.960 2,216,808 +0.33(+4.98%)
Mar 01, 2010 5.580 6.710 5.580 6.630 2,349,671 +1.16(+21.21%)
Feb 26, 2010 5.540 5.670 5.370 5.470 739,079 -0.07(-1.26%)
Feb 25, 2010 5.500 5.660 5.500 5.540 185,639 -0.02(-0.36%)
Feb 24, 2010 5.770 5.770 5.490 5.560 226,353 -0.17(-2.97%)
Feb 23, 2010 5.570 5.820 5.470 5.730 343,427 +0.17(+3.06%)
Feb 22, 2010 5.680 5.740 5.560 5.560 205,750 -0.12(-2.11%)
Feb 19, 2010 5.730 5.790 5.660 5.680 195,402 -0.05(-0.87%)
Feb 18, 2010 5.760 5.870 5.670 5.730 169,011 -0.04(-0.69%)
Feb 17, 2010 5.840 5.840 5.650 5.770 286,795 -0.03(-0.52%)
Feb 16, 2010 6.060 6.060 5.750 5.800 287,505 -0.22(-3.65%)
Feb 12, 2010 5.910 6.020 6.020 6.020 307,200 +0.06(+1.01%)
Feb 11, 2010 5.820 5.990 5.750 5.960 276,813 +0.10(+1.71%)
Feb 10, 2010 5.450 5.860 5.290 5.860 329,263 +0.37(+6.74%)
Feb 09, 2010 5.460 5.520 5.220 5.490 423,018 +0.09(+1.67%)
Feb 08, 2010 5.640 5.640 5.360 5.400 354,819 -0.24(-4.26%)
Feb 05, 2010 5.550 5.670 5.530 5.640 589,075 +0.09(+1.62%)
Feb 04, 2010 5.670 5.700 5.550 5.550 528,150 -0.17(-2.97%)
Feb 03, 2010 5.510 5.740 5.470 5.720 304,575 +0.17(+3.06%)
Feb 02, 2010 5.420 5.600 5.350 5.550 292,757 +0.12(+2.21%)
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.