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

Halozyme Therapeutic (NQ: HALO )

38.10 -0.67 (-1.73%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 28, 2014 8.870 9.150 8.750 8.780 467,586 -0.09(-1.01%)
Nov 26, 2014 8.780 8.870 8.870 8.870 477,200 +0.10(+1.14%)
Nov 25, 2014 8.790 8.840 8.620 8.770 577,249 +0.00(+0.00%)
Nov 24, 2014 8.540 8.790 8.520 8.770 743,383 +0.25(+2.93%)
Nov 21, 2014 8.580 8.600 8.400 8.520 883,810 +0.10(+1.19%)
Nov 20, 2014 8.380 8.560 8.330 8.420 854,333 -0.02(-0.24%)
Nov 19, 2014 8.550 8.640 8.440 8.440 600,678 -0.14(-1.63%)
Nov 18, 2014 8.590 8.760 8.520 8.580 1,102,937 +0.02(+0.23%)
Nov 17, 2014 8.570 8.680 8.520 8.560 974,098 +0.02(+0.23%)
Nov 14, 2014 8.760 8.760 8.400 8.540 1,246,138 -0.20(-2.29%)
Nov 13, 2014 9.000 9.180 8.711 8.740 1,049,512 -0.24(-2.67%)
Nov 12, 2014 8.760 8.990 8.620 8.980 945,646 +0.16(+1.81%)
Nov 11, 2014 8.750 9.080 8.300 8.820 3,035,404 -0.50(-5.36%)
Nov 10, 2014 8.930 9.320 8.930 9.320 1,187,247 +0.20(+2.19%)
Nov 07, 2014 9.080 9.190 8.950 9.120 900,436 -0.03(-0.33%)
Nov 06, 2014 9.060 9.220 8.980 9.150 972,482 +0.12(+1.33%)
Nov 05, 2014 9.390 9.390 8.919 9.030 1,052,219 -0.29(-3.11%)
Nov 04, 2014 9.450 9.630 9.270 9.320 801,787 -0.18(-1.89%)
Nov 03, 2014 9.620 9.826 9.380 9.500 1,092,085 -0.12(-1.25%)
Oct 31, 2014 9.750 9.950 9.530 9.620 1,413,331 +0.01(+0.10%)
Oct 30, 2014 9.240 9.650 9.170 9.610 1,141,674 +0.30(+3.22%)
Oct 29, 2014 9.350 9.350 9.060 9.310 762,408 -0.05(-0.53%)
Oct 28, 2014 9.290 9.540 9.180 9.360 1,518,592 +0.12(+1.30%)
Oct 27, 2014 9.090 9.260 9.150 9.240 676,437 +0.09(+0.98%)
Oct 24, 2014 9.230 9.460 9.100 9.150 1,167,576 -0.11(-1.19%)
Oct 23, 2014 9.050 9.390 8.950 9.260 1,104,593 +0.32(+3.58%)
Oct 22, 2014 9.130 9.170 8.895 8.940 956,867 -0.18(-1.97%)
Oct 21, 2014 9.260 9.270 9.000 9.120 911,438 -0.03(-0.33%)
Oct 20, 2014 8.940 9.330 8.910 9.150 894,004 +0.22(+2.46%)
Oct 17, 2014 9.420 9.420 8.870 8.930 1,339,659 -0.27(-2.93%)
Oct 16, 2014 8.810 9.320 8.700 9.200 1,687,776 +0.21(+2.34%)
Oct 15, 2014 8.330 9.080 8.250 8.990 1,629,415 +0.49(+5.76%)
Oct 14, 2014 8.390 8.785 8.220 8.500 1,550,541 +0.21(+2.47%)
Oct 13, 2014 8.390 8.630 7.960 8.295 1,671,052 -0.12(-1.37%)
Oct 10, 2014 8.580 8.800 8.400 8.410 1,333,531 -0.21(-2.44%)
Oct 09, 2014 9.060 9.060 8.510 8.620 1,352,508 -0.48(-5.27%)
Oct 08, 2014 8.780 9.100 8.510 9.100 1,144,942 +0.30(+3.41%)
Oct 07, 2014 8.930 9.130 8.660 8.800 1,295,237 -0.21(-2.38%)
Oct 06, 2014 9.100 9.170 8.859 9.015 1,030,087 -0.06(-0.72%)
Oct 03, 2014 9.480 9.480 9.070 9.080 1,613,494 +0.07(+0.78%)
Oct 02, 2014 8.920 9.050 8.700 9.010 1,169,230 +0.10(+1.12%)
Oct 01, 2014 9.120 9.240 8.780 8.910 1,504,799 -0.19(-2.09%)
Sep 30, 2014 9.430 9.440 9.100 9.100 1,217,233 -0.35(-3.70%)
Sep 29, 2014 9.460 9.650 9.360 9.450 1,319,091 -0.18(-1.87%)
Sep 26, 2014 9.670 9.670 9.380 9.630 958,928 +0.00(+0.00%)
Sep 25, 2014 9.950 9.990 9.560 9.630 1,147,691 -0.35(-3.51%)
Sep 24, 2014 9.770 10.04 9.720 9.980 1,004,176 +0.21(+2.15%)
Sep 23, 2014 9.570 9.940 9.570 9.770 1,538,398 +0.14(+1.45%)
Sep 22, 2014 9.690 9.740 9.500 9.630 1,073,220 -0.17(-1.73%)
Sep 19, 2014 9.940 10.13 9.650 9.800 1,628,794 -0.08(-0.81%)
Sep 18, 2014 10.01 10.09 9.770 9.880 1,532,562 +0.00(+0.00%)
Sep 17, 2014 9.260 9.900 9.240 9.880 2,968,260 +0.84(+9.29%)
Sep 16, 2014 8.940 9.110 8.750 9.040 1,302,939 +0.05(+0.56%)
Sep 15, 2014 9.860 9.900 8.930 8.990 3,129,357 -0.41(-4.36%)
Sep 12, 2014 9.410 9.640 9.250 9.400 1,063,492 -0.05(-0.53%)
Sep 11, 2014 9.250 9.450 9.150 9.450 996,978 +0.14(+1.50%)
Sep 10, 2014 9.030 9.330 9.030 9.310 916,325 +0.26(+2.87%)
Sep 09, 2014 9.240 9.240 9.040 9.050 1,028,331 -0.25(-2.69%)
Sep 08, 2014 9.160 9.339 9.000 9.300 1,070,991 +0.10(+1.09%)
Sep 05, 2014 9.250 9.280 8.940 9.200 1,428,614 -0.08(-0.86%)
Sep 04, 2014 9.790 9.860 9.210 9.280 1,342,978 -0.48(-4.92%)
Sep 03, 2014 9.910 10.11 9.700 9.760 2,648,681 +0.31(+3.28%)
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.