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 (%)
Jun 30, 2014 9.880 10.05 9.780 9.880 813,200 -0.05(-0.50%)
Jun 27, 2014 9.870 9.980 9.670 9.930 1,767,633 -0.01(-0.10%)
Jun 26, 2014 10.19 10.19 9.910 9.940 990,764 -0.20(-1.97%)
Jun 25, 2014 9.930 10.23 9.710 10.14 1,497,168 +0.14(+1.43%)
Jun 24, 2014 10.17 10.33 9.925 9.997 1,824,157 -0.21(-2.09%)
Jun 23, 2014 10.17 10.63 10.10 10.21 2,036,168 +0.04(+0.39%)
Jun 20, 2014 10.12 10.29 10.05 10.17 2,188,684 +0.02(+0.20%)
Jun 19, 2014 10.20 10.27 9.980 10.15 992,175 -0.04(-0.39%)
Jun 18, 2014 10.16 10.22 10.00 10.19 951,789 +0.00(+0.00%)
Jun 17, 2014 10.18 10.30 9.970 10.19 1,278,778 +0.04(+0.39%)
Jun 16, 2014 10.12 10.31 9.870 10.15 1,499,223 +0.08(+0.79%)
Jun 13, 2014 10.15 10.20 9.730 10.07 2,103,337 -0.03(-0.30%)
Jun 12, 2014 9.670 10.33 9.580 10.10 4,179,610 +0.71(+7.56%)
Jun 11, 2014 9.340 9.710 9.165 9.390 1,608,691 -0.09(-0.95%)
Jun 10, 2014 9.180 9.490 9.150 9.480 1,422,858 +0.59(+6.64%)
Jun 06, 2014 9.150 9.240 8.750 8.890 2,198,689 -0.16(-1.77%)
Jun 05, 2014 9.300 9.750 8.880 9.050 8,351,163 +0.97(+12.00%)
Jun 04, 2014 7.830 8.090 7.730 8.080 1,106,085 +0.19(+2.41%)
Jun 03, 2014 7.910 8.020 7.730 7.890 824,079 -0.07(-0.88%)
Jun 02, 2014 7.980 8.130 7.660 7.960 1,496,122 +0.06(+0.76%)
May 30, 2014 8.120 8.126 7.750 7.900 1,033,004 -0.19(-2.35%)
May 29, 2014 8.050 8.250 8.000 8.090 1,205,352 +0.08(+1.00%)
May 28, 2014 8.080 8.185 7.930 8.010 852,532 -0.06(-0.74%)
May 27, 2014 8.080 8.120 7.890 8.070 1,201,884 +0.11(+1.38%)
May 23, 2014 7.660 7.960 7.960 7.960 1,446,300 +0.29(+3.78%)
May 22, 2014 7.260 7.740 7.260 7.670 835,198 +0.40(+5.50%)
May 21, 2014 7.520 7.660 7.230 7.270 1,027,190 -0.23(-3.07%)
May 20, 2014 7.760 7.760 7.390 7.500 1,724,797 -0.27(-3.47%)
May 19, 2014 7.600 7.840 7.500 7.770 1,306,124 +0.10(+1.30%)
May 16, 2014 7.710 7.732 7.480 7.670 2,085,703 +0.01(+0.13%)
May 15, 2014 7.900 8.010 7.465 7.660 2,183,527 -0.29(-3.65%)
May 14, 2014 8.040 8.240 7.800 7.950 4,659,604 -0.09(-1.12%)
May 13, 2014 8.840 9.380 7.980 8.040 11,653,149 +0.52(+6.91%)
May 12, 2014 7.460 7.560 7.260 7.520 2,124,517 +0.15(+2.04%)
May 09, 2014 7.050 7.400 6.960 7.370 1,392,527 +0.28(+3.95%)
May 08, 2014 7.150 7.350 6.950 7.090 1,399,947 -0.08(-1.12%)
May 07, 2014 7.270 7.340 6.950 7.170 1,754,960 -0.06(-0.83%)
May 06, 2014 7.270 7.420 7.180 7.230 1,742,683 -0.10(-1.36%)
May 05, 2014 7.180 7.360 7.050 7.330 1,901,484 +0.08(+1.10%)
May 02, 2014 7.360 7.440 7.110 7.250 1,373,906 -0.07(-0.96%)
May 01, 2014 7.380 7.520 7.200 7.320 1,516,357 -0.13(-1.74%)
Apr 30, 2014 7.390 7.530 7.180 7.450 1,132,490 +0.04(+0.54%)
Apr 29, 2014 7.280 7.530 7.130 7.410 1,410,888 +0.19(+2.63%)
Apr 28, 2014 7.270 7.450 6.880 7.220 1,700,285 +0.01(+0.14%)
Apr 25, 2014 7.410 7.500 7.200 7.210 1,217,527 -0.29(-3.87%)
Apr 24, 2014 7.680 7.790 7.230 7.500 1,513,347 -0.09(-1.19%)
Apr 23, 2014 7.780 7.780 7.500 7.590 1,290,012 -0.24(-3.07%)
Apr 22, 2014 7.680 8.050 7.610 7.830 1,675,209 +0.14(+1.82%)
Apr 21, 2014 7.570 7.750 7.430 7.690 1,252,067 +0.12(+1.59%)
Apr 17, 2014 7.540 7.570 7.570 7.570 1,263,700 +0.02(+0.26%)
Apr 16, 2014 7.460 7.700 7.330 7.550 1,954,483 +0.16(+2.17%)
Apr 15, 2014 7.750 7.750 7.050 7.390 4,568,392 +0.20(+2.78%)
Apr 14, 2014 7.460 7.800 7.010 7.190 2,009,162 -0.23(-3.10%)
Apr 11, 2014 7.410 8.010 7.130 7.420 3,202,724 -0.07(-0.93%)
Apr 10, 2014 8.070 8.160 7.260 7.490 4,822,948 -0.63(-7.76%)
Apr 09, 2014 7.970 8.270 7.860 8.120 4,070,883 -0.17(-2.05%)
Apr 08, 2014 8.300 8.700 8.120 8.290 2,254,235 +0.03(+0.36%)
Apr 07, 2014 8.400 8.520 7.910 8.260 3,946,543 -0.17(-2.02%)
Apr 04, 2014 7.940 9.200 7.880 8.430 20,006,716 -3.16(-27.26%)
Apr 03, 2014 12.10 12.16 11.35 11.59 2,041,300 -0.55(-4.53%)
Apr 02, 2014 12.32 12.49 12.03 12.14 1,575,523 -0.17(-1.38%)
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.