Skip to main content

Halozyme Therapeutic (NQ: HALO )

40.68 -0.05 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 7.610 7.730 7.470 7.640 638,864 -0.02(-0.26%)
May 30, 2012 8.050 8.120 7.650 7.660 1,077,980 -0.51(-6.24%)
May 29, 2012 8.310 8.350 8.040 8.170 786,261 -0.14(-1.68%)
May 25, 2012 8.230 8.310 8.090 8.310 406,888 +0.11(+1.34%)
May 24, 2012 8.120 8.200 7.925 8.200 448,520 +0.11(+1.36%)
May 23, 2012 8.060 8.150 7.800 8.090 763,341 -0.01(-0.12%)
May 22, 2012 8.310 8.470 8.070 8.100 689,930 -0.25(-2.99%)
May 21, 2012 7.950 8.440 7.920 8.350 1,139,776 +0.45(+5.70%)
May 18, 2012 7.550 8.070 7.500 7.900 1,170,310 +0.34(+4.50%)
May 17, 2012 7.530 7.670 7.380 7.560 1,418,048 +0.11(+1.48%)
May 16, 2012 7.410 7.540 7.390 7.450 982,208 +0.05(+0.68%)
May 15, 2012 7.230 7.430 7.230 7.400 1,239,407 +0.15(+2.07%)
May 14, 2012 7.490 7.490 7.170 7.250 398,827 -0.21(-2.82%)
May 11, 2012 7.310 7.550 7.250 7.460 514,442 +0.09(+1.22%)
May 10, 2012 7.540 7.630 7.300 7.370 664,256 -0.08(-1.07%)
May 09, 2012 7.590 7.640 7.430 7.450 882,325 -0.21(-2.74%)
May 08, 2012 7.830 7.870 7.290 7.660 1,545,454 -0.20(-2.54%)
May 07, 2012 7.810 8.050 7.745 7.860 591,780 +0.04(+0.51%)
May 04, 2012 8.010 8.020 7.770 7.820 817,408 -0.22(-2.74%)
May 03, 2012 8.300 8.450 7.930 8.040 818,489 -0.26(-3.13%)
May 02, 2012 7.890 8.380 7.860 8.300 1,038,328 +0.36(+4.53%)
May 01, 2012 8.080 8.240 7.910 7.940 797,378 -0.13(-1.67%)
Apr 30, 2012 8.240 8.240 8.010 8.075 633,087 -0.12(-1.52%)
Apr 27, 2012 8.090 8.290 8.020 8.200 623,364 +0.11(+1.36%)
Apr 26, 2012 8.110 8.220 7.980 8.090 679,854 -0.05(-0.61%)
Apr 25, 2012 8.130 8.240 8.060 8.140 1,005,916 +0.14(+1.75%)
Apr 24, 2012 7.990 8.100 7.920 8.000 605,750 +0.00(+0.00%)
Apr 23, 2012 7.930 8.020 7.770 8.000 1,106,712 -0.07(-0.87%)
Apr 20, 2012 8.250 8.250 8.020 8.070 872,599 -0.02(-0.19%)
Apr 19, 2012 8.140 8.390 7.980 8.085 1,291,838 -0.02(-0.31%)
Apr 18, 2012 8.250 8.310 7.940 8.110 2,605,910 -0.18(-2.17%)
Apr 17, 2012 8.530 8.780 8.280 8.290 1,586,926 -0.27(-3.10%)
Apr 16, 2012 8.590 9.200 7.510 8.555 8,885,041 -2.71(-24.09%)
Apr 13, 2012 11.29 11.38 11.05 11.27 909,700 -0.09(-0.75%)
Apr 12, 2012 10.88 11.45 10.86 11.36 1,112,534 +0.46(+4.17%)
Apr 11, 2012 10.73 10.93 10.58 10.90 961,864 +0.27(+2.54%)
Apr 10, 2012 11.52 11.77 10.48 10.63 3,854,730 -1.52(-12.51%)
Apr 09, 2012 12.41 12.48 12.14 12.15 839,701 -0.42(-3.34%)
Apr 05, 2012 12.52 12.63 12.39 12.57 624,977 -0.01(-0.08%)
Apr 04, 2012 12.72 12.77 12.36 12.58 636,095 -0.23(-1.80%)
Apr 03, 2012 12.99 13.05 12.74 12.81 647,206 -0.19(-1.46%)
Apr 02, 2012 12.70 13.01 12.63 13.00 591,977 +0.24(+1.88%)
Mar 30, 2012 12.96 13.10 12.67 12.76 670,805 -0.08(-0.62%)
Mar 29, 2012 13.03 13.05 12.69 12.84 512,102 -0.25(-1.91%)
Mar 28, 2012 13.34 13.50 12.85 13.09 843,611 -0.26(-1.95%)
Mar 27, 2012 12.88 13.50 12.85 13.35 2,500,352 +0.54(+4.22%)
Mar 26, 2012 12.01 12.85 12.01 12.81 1,531,106 +0.81(+6.75%)
Mar 23, 2012 11.97 12.04 11.77 12.00 1,055,896 +0.06(+0.54%)
Mar 22, 2012 12.06 12.16 11.83 11.94 736,059 -0.24(-2.01%)
Mar 21, 2012 12.00 12.25 11.89 12.18 995,030 +0.19(+1.58%)
Mar 20, 2012 12.28 12.29 11.82 11.99 735,188 -0.34(-2.76%)
Mar 19, 2012 11.89 12.35 11.89 12.33 690,238 +0.37(+3.09%)
Mar 16, 2012 12.26 12.29 11.77 11.96 1,702,062 -0.25(-2.05%)
Mar 15, 2012 12.02 12.23 11.82 12.21 651,047 +0.17(+1.41%)
Mar 14, 2012 11.75 12.15 11.70 12.04 1,350,400 +0.28(+2.38%)
Mar 13, 2012 11.52 11.78 11.34 11.76 855,944 +0.38(+3.34%)
Mar 12, 2012 11.37 11.72 11.34 11.38 915,239 -0.01(-0.09%)
Mar 09, 2012 11.13 11.40 10.82 11.39 1,607,650 -0.12(-1.04%)
Mar 08, 2012 11.54 11.70 11.38 11.51 824,277 +0.32(+2.86%)
Mar 07, 2012 10.99 11.24 10.79 11.19 330,941 +0.22(+2.01%)
Mar 06, 2012 11.19 11.27 10.79 10.97 732,937 -0.32(-2.83%)
Mar 05, 2012 11.27 11.36 11.11 11.29 342,619 +0.00(+0.00%)
Mar 02, 2012 11.41 11.61 11.17 11.29 551,806 -0.10(-0.88%)
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.