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 (%)
Jan 29, 2021 48.10 49.36 46.81 47.59 1,183,800 -0.32(-0.67%)
Jan 28, 2021 47.00 49.00 47.00 47.91 1,132,759 +0.87(+1.85%)
Jan 27, 2021 47.78 49.22 46.86 47.04 1,672,992 -1.61(-3.31%)
Jan 26, 2021 48.28 49.69 48.28 48.65 964,822 -0.15(-0.31%)
Jan 25, 2021 49.25 49.70 47.47 48.80 1,168,295 -0.70(-1.41%)
Jan 22, 2021 46.78 49.55 46.68 49.50 947,300 +2.00(+4.21%)
Jan 21, 2021 48.37 48.51 46.90 47.50 1,096,792 -0.17(-0.36%)
Jan 20, 2021 48.98 49.02 46.95 47.67 1,142,808 -0.60(-1.24%)
Jan 19, 2021 47.51 48.61 47.30 48.27 1,273,531 +0.84(+1.77%)
Jan 15, 2021 47.50 48.35 46.58 47.43 1,766,000 +0.38(+0.81%)
Jan 14, 2021 45.71 47.49 45.35 47.05 1,547,620 +1.92(+4.25%)
Jan 13, 2021 43.14 46.19 42.60 45.13 2,631,666 +1.80(+4.15%)
Jan 12, 2021 43.46 43.92 42.54 43.33 1,274,940 +0.58(+1.36%)
Jan 11, 2021 42.84 43.66 41.02 42.75 1,233,491 -0.82(-1.88%)
Jan 08, 2021 45.39 45.76 42.96 43.57 1,084,500 -1.29(-2.88%)
Jan 07, 2021 43.88 45.30 43.80 44.86 1,052,374 +1.36(+3.13%)
Jan 06, 2021 41.86 44.07 41.39 43.50 1,240,603 +1.59(+3.79%)
Jan 05, 2021 42.16 42.86 41.68 41.91 779,755 -0.50(-1.18%)
Jan 04, 2021 43.00 43.65 41.73 42.41 968,580 -0.30(-0.70%)
Dec 31, 2020 42.71 42.71 42.71 702,846 +0.12(+0.28%)
Dec 30, 2020 42.55 43.78 42.34 42.59 702,846 +0.40(+0.95%)
Dec 29, 2020 42.05 42.54 41.08 42.19 690,967 +0.09(+0.21%)
Dec 28, 2020 43.14 43.47 42.07 42.10 744,867 -0.81(-1.89%)
Dec 24, 2020 43.15 43.28 42.70 42.91 232,400 +0.26(+0.61%)
Dec 23, 2020 43.15 43.38 42.26 42.65 710,974 -0.56(-1.30%)
Dec 22, 2020 43.87 44.38 42.76 43.21 932,730 -0.41(-0.94%)
Dec 21, 2020 42.46 44.24 42.16 43.62 1,089,904 +0.71(+1.65%)
Dec 18, 2020 42.78 43.22 42.01 42.91 3,293,900 +0.38(+0.89%)
Dec 17, 2020 41.53 42.58 41.21 42.53 1,041,957 +1.42(+3.45%)
Dec 16, 2020 42.21 42.33 41.07 41.11 1,287,741 -1.09(-2.58%)
Dec 15, 2020 42.33 42.38 41.39 42.20 809,646 +0.35(+0.84%)
Dec 14, 2020 41.94 43.13 41.61 41.85 1,086,206 +0.80(+1.95%)
Dec 11, 2020 40.40 41.09 40.04 41.05 1,208,500 +0.30(+0.74%)
Dec 10, 2020 39.51 40.92 39.43 40.75 1,370,642 +1.24(+3.14%)
Dec 09, 2020 43.58 44.53 39.35 39.51 2,298,515 -3.07(-7.21%)
Dec 08, 2020 40.20 42.62 40.17 42.58 1,826,555 +2.14(+5.29%)
Dec 07, 2020 40.47 41.56 40.11 40.44 1,012,317 +0.32(+0.80%)
Dec 04, 2020 39.78 40.45 39.24 40.12 998,600 +0.89(+2.27%)
Dec 03, 2020 40.49 41.05 38.96 39.23 1,125,288 -1.37(-3.37%)
Dec 02, 2020 40.20 41.23 39.91 40.60 992,897 -0.01(-0.02%)
Dec 01, 2020 39.75 40.66 39.26 40.61 1,208,403 +1.51(+3.86%)
Nov 30, 2020 40.04 40.65 38.25 39.10 1,866,671 -1.13(-2.81%)
Nov 27, 2020 41.16 41.40 39.55 40.23 786,500 -0.91(-2.21%)
Nov 25, 2020 40.41 41.55 39.70 41.14 1,732,900 +0.45(+1.11%)
Nov 24, 2020 40.50 41.20 40.09 40.69 1,310,263 +0.67(+1.67%)
Nov 23, 2020 40.38 40.73 39.34 40.02 966,167 +0.57(+1.44%)
Nov 20, 2020 38.26 39.65 37.61 39.45 1,333,600 +0.88(+2.28%)
Nov 19, 2020 39.10 39.85 38.17 38.57 1,137,498 -0.44(-1.13%)
Nov 18, 2020 40.66 41.26 38.99 39.01 1,764,572 -1.77(-4.34%)
Nov 17, 2020 38.28 40.99 38.15 40.78 1,817,286 +1.94(+4.99%)
Nov 16, 2020 39.41 39.80 38.43 38.84 1,666,349 -0.01(-0.03%)
Nov 13, 2020 38.49 39.30 38.01 38.85 2,070,600 +0.12(+0.31%)
Nov 12, 2020 37.77 39.87 37.57 38.73 21,213,016 +0.98(+2.60%)
Nov 11, 2020 38.39 39.05 37.24 37.75 2,632,067 -0.55(-1.44%)
Nov 10, 2020 37.60 38.49 36.91 38.30 3,013,377 +0.93(+2.49%)
Nov 09, 2020 38.27 38.75 37.01 37.37 3,527,094 -0.32(-0.85%)
Nov 06, 2020 36.50 37.86 35.23 37.69 6,826,000 +4.77(+14.49%)
Nov 05, 2020 33.55 33.85 32.85 32.92 1,744,411 +0.00(+0.00%)
Nov 04, 2020 32.48 33.24 32.05 32.92 3,023,610 +1.30(+4.11%)
Nov 03, 2020 30.07 32.62 30.07 31.62 5,815,484 +3.22(+11.34%)
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.