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

Halozyme Therapeutic (NQ: HALO )

39.30 +1.20 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2012 5.260 5.400 5.200 5.290 413,012 +0.06(+1.15%)
Oct 26, 2012 5.500 5.230 5.230 5.230 854,000 -0.27(-4.91%)
Oct 25, 2012 5.500 5.560 5.440 5.500 710,916 +0.09(+1.66%)
Oct 24, 2012 5.640 5.808 5.400 5.410 700,070 -0.18(-3.22%)
Oct 23, 2012 5.570 5.763 5.350 5.590 1,064,118 -0.20(-3.45%)
Oct 19, 2012 5.970 6.075 5.660 5.790 946,170 -0.25(-4.14%)
Oct 18, 2012 6.210 6.210 6.020 6.040 448,684 -0.19(-3.05%)
Oct 17, 2012 6.150 6.340 6.020 6.230 471,326 +0.09(+1.46%)
Oct 16, 2012 6.160 6.200 6.030 6.140 572,584 +0.04(+0.66%)
Oct 15, 2012 6.190 6.240 6.070 6.100 533,196 -0.05(-0.81%)
Oct 12, 2012 6.270 6.300 6.025 6.150 712,754 -0.12(-1.91%)
Oct 11, 2012 6.400 6.490 6.260 6.270 621,465 -0.02(-0.32%)
Oct 10, 2012 6.320 6.390 6.150 6.290 1,079,199 +0.01(+0.16%)
Oct 09, 2012 6.590 6.630 6.260 6.280 715,502 -0.31(-4.70%)
Oct 08, 2012 6.770 6.790 6.500 6.590 984,323 -0.20(-2.95%)
Oct 05, 2012 6.850 6.985 6.740 6.790 1,155,842 +0.00(+0.00%)
Oct 04, 2012 6.980 7.160 6.710 6.790 1,015,845 -0.15(-2.16%)
Oct 03, 2012 7.140 7.229 6.760 6.940 1,679,450 -0.13(-1.84%)
Oct 02, 2012 7.460 7.530 7.040 7.070 1,257,051 -0.34(-4.60%)
Oct 01, 2012 7.600 7.630 7.200 7.411 710,908 -0.13(-1.71%)
Sep 28, 2012 7.770 7.832 7.500 7.540 826,224 -0.32(-4.07%)
Sep 27, 2012 7.790 8.000 7.340 7.860 799,370 +0.08(+1.03%)
Sep 26, 2012 7.790 8.000 7.750 7.780 692,406 +0.00(+0.00%)
Sep 25, 2012 8.050 8.190 7.690 7.780 1,341,565 -0.23(-2.81%)
Sep 24, 2012 7.570 8.140 7.560 8.005 1,429,661 +0.06(+0.69%)
Sep 21, 2012 8.440 8.650 7.760 7.950 4,892,621 +1.54(+24.02%)
Sep 20, 2012 6.310 6.490 6.270 6.410 753,460 +0.03(+0.47%)
Sep 19, 2012 6.450 6.500 6.340 6.380 508,836 -0.04(-0.62%)
Sep 18, 2012 6.350 6.440 6.300 6.420 432,144 +0.09(+1.42%)
Sep 17, 2012 6.310 6.340 6.205 6.330 486,296 -0.01(-0.16%)
Sep 14, 2012 6.230 6.430 6.190 6.340 827,013 +0.16(+2.59%)
Sep 13, 2012 5.980 6.250 5.910 6.180 857,498 +0.23(+3.87%)
Sep 12, 2012 5.830 5.990 5.755 5.950 578,344 +0.15(+2.59%)
Sep 11, 2012 5.890 5.970 5.780 5.800 368,870 -0.09(-1.53%)
Sep 10, 2012 5.950 5.950 5.820 5.890 459,669 -0.04(-0.67%)
Sep 07, 2012 6.050 6.090 5.920 5.930 506,554 -0.12(-1.98%)
Sep 06, 2012 5.960 6.150 5.920 6.050 972,528 +0.14(+2.46%)
Sep 05, 2012 5.880 5.980 5.860 5.905 608,499 +0.00(+0.08%)
Sep 04, 2012 5.790 5.930 5.720 5.900 669,432 +0.10(+1.72%)
Aug 31, 2012 5.780 5.820 5.650 5.800 582,207 +0.09(+1.58%)
Aug 30, 2012 5.670 5.735 5.610 5.710 590,682 +0.06(+1.06%)
Aug 29, 2012 5.860 5.860 5.630 5.650 920,622 -0.05(-0.88%)
Aug 27, 2012 5.760 5.760 5.550 5.700 649,902 -0.03(-0.52%)
Aug 24, 2012 5.700 5.780 5.610 5.730 666,793 -0.01(-0.17%)
Aug 23, 2012 5.740 5.780 5.671 5.740 520,679 -0.01(-0.17%)
Aug 22, 2012 5.780 5.840 5.680 5.750 593,270 -0.03(-0.52%)
Aug 21, 2012 5.920 6.020 5.700 5.780 900,229 -0.13(-2.20%)
Aug 20, 2012 5.960 5.990 5.750 5.910 683,472 -0.09(-1.50%)
Aug 17, 2012 5.970 6.000 5.870 6.000 584,610 +0.01(+0.17%)
Aug 16, 2012 5.980 6.170 5.850 5.990 1,016,783 +0.00(+0.00%)
Aug 15, 2012 5.710 6.000 5.630 5.990 1,199,670 +0.43(+7.73%)
Aug 14, 2012 5.710 5.740 5.550 5.560 856,922 -0.07(-1.24%)
Aug 13, 2012 5.430 5.650 5.330 5.630 1,042,757 +0.23(+4.26%)
Aug 10, 2012 5.890 5.960 5.360 5.400 1,752,041 -0.49(-8.32%)
Aug 09, 2012 5.990 6.230 5.810 5.890 1,487,207 -0.09(-1.51%)
Aug 08, 2012 5.980 6.050 5.790 5.980 2,933,170 -0.08(-1.32%)
Aug 07, 2012 5.020 6.128 4.850 6.060 4,417,151 +1.24(+25.73%)
Aug 06, 2012 4.690 5.010 4.650 4.820 2,346,746 +0.21(+4.56%)
Aug 03, 2012 4.570 5.050 4.500 4.610 3,767,836 +0.31(+7.21%)
Aug 02, 2012 3.910 4.790 3.860 4.300 10,958,427 -4.26(-49.77%)
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.