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

Halozyme Therapeutic (NQ: HALO )

38.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
May 24, 2011 6.350 6.360 6.200 6.300 373,014 -0.04(-0.63%)
May 23, 2011 6.250 6.435 6.220 6.340 288,314 -0.01(-0.16%)
May 20, 2011 6.410 6.450 6.290 6.350 270,207 -0.11(-1.70%)
May 19, 2011 6.560 6.560 6.350 6.460 235,785 -0.02(-0.31%)
May 18, 2011 6.620 6.630 6.410 6.480 230,665 -0.09(-1.37%)
May 17, 2011 6.520 6.600 6.380 6.570 182,593 +0.00(+0.00%)
May 16, 2011 6.750 6.840 6.560 6.570 359,004 -0.25(-3.74%)
May 13, 2011 6.900 6.910 6.690 6.825 296,799 -0.05(-0.80%)
May 12, 2011 6.720 6.880 6.470 6.880 534,109 +0.11(+1.62%)
May 11, 2011 6.900 7.000 6.630 6.770 494,292 +0.10(+1.50%)
May 10, 2011 6.580 6.700 6.560 6.670 260,931 +0.14(+2.14%)
May 09, 2011 6.310 6.590 6.300 6.530 226,504 +0.19(+3.00%)
May 06, 2011 6.320 6.560 6.250 6.340 391,386 +0.13(+2.09%)
May 05, 2011 6.070 6.260 6.040 6.210 330,874 +0.10(+1.64%)
May 04, 2011 6.380 6.440 6.090 6.110 412,610 -0.28(-4.38%)
May 03, 2011 6.490 6.530 6.270 6.390 287,133 -0.11(-1.69%)
May 02, 2011 6.550 6.800 6.490 6.500 299,073 -0.13(-1.96%)
Apr 29, 2011 6.750 6.750 6.610 6.630 307,995 -0.11(-1.63%)
Apr 28, 2011 6.610 6.750 6.610 6.740 272,232 +0.11(+1.66%)
Apr 27, 2011 6.510 6.630 6.500 6.630 203,895 +0.11(+1.69%)
Apr 26, 2011 6.440 6.650 6.370 6.520 312,805 +0.10(+1.64%)
Apr 25, 2011 6.420 6.515 6.386 6.415 209,295 -0.04(-0.54%)
Apr 21, 2011 6.530 6.580 6.330 6.450 317,623 -0.03(-0.46%)
Apr 20, 2011 6.320 6.500 6.300 6.480 551,605 +0.25(+4.01%)
Apr 19, 2011 6.370 6.450 6.130 6.230 620,310 -0.11(-1.74%)
Apr 18, 2011 6.380 6.430 6.190 6.340 697,600 -0.09(-1.40%)
Apr 15, 2011 6.500 6.520 6.400 6.430 782,005 -0.02(-0.31%)
Apr 14, 2011 6.480 6.560 6.380 6.450 968,397 -0.10(-1.53%)
Apr 13, 2011 6.670 6.680 6.490 6.550 509,541 -0.08(-1.21%)
Apr 12, 2011 6.700 6.780 6.540 6.630 762,383 -0.14(-2.07%)
Apr 11, 2011 6.830 6.899 6.660 6.770 309,509 -0.08(-1.17%)
Apr 08, 2011 6.990 6.990 6.700 6.850 263,285 -0.07(-1.01%)
Apr 07, 2011 7.050 7.110 6.900 6.920 452,471 -0.15(-2.12%)
Apr 06, 2011 7.060 7.170 6.900 7.070 279,185 +0.04(+0.57%)
Apr 05, 2011 6.900 7.100 6.820 7.030 630,219 +0.21(+3.08%)
Apr 04, 2011 7.000 7.000 6.760 6.820 346,024 -0.17(-2.43%)
Apr 01, 2011 6.990 7.210 6.900 6.990 838,345 +0.29(+4.25%)
Mar 31, 2011 6.680 6.830 6.590 6.705 433,262 +0.03(+0.37%)
Mar 30, 2011 6.710 6.810 6.660 6.680 345,914 +0.00(+0.00%)
Mar 29, 2011 6.550 6.680 6.520 6.680 238,638 +0.15(+2.30%)
Mar 28, 2011 6.720 6.819 6.520 6.530 473,466 -0.15(-2.25%)
Mar 25, 2011 6.870 6.940 6.630 6.680 685,960 -0.13(-1.91%)
Mar 24, 2011 6.540 6.830 6.330 6.810 861,520 +0.38(+5.91%)
Mar 23, 2011 6.060 6.430 5.960 6.430 658,274 +0.37(+6.11%)
Mar 22, 2011 6.230 6.260 5.790 6.060 1,325,995 -0.14(-2.26%)
Mar 21, 2011 6.325 6.490 6.160 6.200 409,876 -0.13(-2.05%)
Mar 18, 2011 6.360 6.520 6.260 6.330 1,894,569 +0.02(+0.32%)
Mar 17, 2011 6.350 6.375 6.240 6.310 733,136 +0.05(+0.80%)
Mar 16, 2011 6.260 6.340 6.070 6.260 585,970 -0.04(-0.63%)
Mar 15, 2011 6.280 6.400 6.160 6.300 306,618 -0.11(-1.72%)
Mar 14, 2011 6.530 6.690 6.400 6.410 339,192 -0.23(-3.46%)
Mar 11, 2011 6.790 6.900 6.400 6.640 383,778 +0.16(+2.47%)
Mar 10, 2011 6.790 6.800 6.460 6.480 362,257 -0.41(-5.95%)
Mar 09, 2011 6.980 6.989 6.810 6.890 234,972 -0.08(-1.18%)
Mar 08, 2011 6.650 6.980 6.560 6.973 268,414 +0.30(+4.54%)
Mar 07, 2011 6.760 6.780 6.550 6.670 250,177 -0.07(-1.04%)
Mar 04, 2011 6.810 6.810 6.530 6.740 215,425 -0.04(-0.59%)
Mar 03, 2011 6.810 6.860 6.680 6.780 431,997 +0.03(+0.44%)
Mar 02, 2011 6.790 6.860 6.660 6.750 225,198 -0.06(-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.