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

Halozyme Therapeutic (NQ: HALO )

39.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 28, 2010 7.310 7.440 7.170 7.330 317,578 +0.02(+0.27%)
May 27, 2010 6.920 7.310 6.810 7.310 320,899 +0.56(+8.30%)
May 26, 2010 6.790 7.070 6.720 6.750 406,231 -0.01(-0.15%)
May 25, 2010 6.660 6.790 6.460 6.760 357,319 -0.04(-0.52%)
May 24, 2010 6.590 6.850 6.500 6.795 363,581 +0.17(+2.64%)
May 21, 2010 6.350 6.790 6.150 6.620 579,884 +0.16(+2.48%)
May 20, 2010 6.672 6.920 6.460 6.460 618,356 -0.61(-8.63%)
May 19, 2010 7.140 7.250 6.810 7.070 632,108 -0.07(-0.98%)
May 18, 2010 7.620 7.680 7.101 7.140 287,766 -0.36(-4.80%)
May 17, 2010 7.130 7.540 7.130 7.500 365,183 +0.03(+0.40%)
May 14, 2010 7.650 7.770 7.250 7.470 294,578 -0.26(-3.36%)
May 13, 2010 7.750 7.900 7.670 7.730 416,240 -0.07(-0.90%)
May 12, 2010 7.680 7.860 7.550 7.800 498,660 +0.16(+2.09%)
May 11, 2010 7.841 7.880 7.290 7.640 783,919 +0.19(+2.55%)
May 10, 2010 7.380 7.970 7.240 7.450 677,159 +0.36(+5.08%)
May 07, 2010 8.080 8.080 6.540 7.090 1,292,230 -0.58(-7.56%)
May 06, 2010 8.170 8.290 6.600 7.670 913,840 -0.56(-6.80%)
May 05, 2010 8.280 8.480 8.110 8.230 427,921 -0.22(-2.60%)
May 04, 2010 8.860 8.880 8.410 8.450 462,122 -0.57(-6.32%)
May 03, 2010 8.590 9.110 8.540 9.020 788,551 +0.50(+5.87%)
Apr 30, 2010 8.990 9.000 8.510 8.520 477,791 -0.48(-5.33%)
Apr 29, 2010 8.860 9.000 8.800 9.000 412,096 +0.24(+2.74%)
Apr 28, 2010 8.550 8.880 8.550 8.760 327,702 +0.24(+2.82%)
Apr 27, 2010 8.690 8.900 8.490 8.520 382,240 -0.18(-2.07%)
Apr 26, 2010 8.340 8.765 8.335 8.700 571,880 +0.36(+4.32%)
Apr 23, 2010 8.340 8.400 8.290 8.340 271,232 -0.02(-0.24%)
Apr 22, 2010 8.390 8.450 8.260 8.360 395,117 -0.14(-1.65%)
Apr 21, 2010 8.500 8.510 8.390 8.500 225,513 +0.00(+0.00%)
Apr 20, 2010 8.320 8.500 8.260 8.500 177,361 +0.24(+2.91%)
Apr 19, 2010 8.480 8.710 8.250 8.260 478,959 -0.23(-2.71%)
Apr 16, 2010 8.730 8.900 8.440 8.490 438,489 -0.26(-2.97%)
Apr 15, 2010 8.720 8.905 8.660 8.750 384,674 +0.01(+0.11%)
Apr 14, 2010 8.890 8.980 8.690 8.740 478,954 -0.08(-0.91%)
Apr 13, 2010 8.570 8.970 8.400 8.820 449,662 +0.20(+2.32%)
Apr 12, 2010 8.690 8.830 8.440 8.620 294,016 +0.00(+0.00%)
Apr 09, 2010 8.450 8.800 8.355 8.620 518,603 +0.20(+2.38%)
Apr 08, 2010 8.300 8.550 8.120 8.420 620,106 +0.30(+3.69%)
Apr 07, 2010 8.240 8.290 7.990 8.120 546,669 -0.10(-1.22%)
Apr 06, 2010 8.020 8.290 7.920 8.220 421,874 +0.16(+1.99%)
Apr 05, 2010 8.160 8.210 7.940 8.060 562,049 +0.04(+0.50%)
Apr 01, 2010 8.010 8.020 8.020 8.020 208,900 +0.03(+0.38%)
Mar 31, 2010 7.910 8.171 7.830 7.990 458,009 +0.02(+0.25%)
Mar 30, 2010 8.070 8.240 7.910 7.970 450,786 -0.07(-0.81%)
Mar 29, 2010 8.110 8.240 8.000 8.035 295,266 -0.07(-0.92%)
Mar 26, 2010 8.220 8.350 8.040 8.110 487,192 -0.10(-1.22%)
Mar 25, 2010 8.350 8.500 8.200 8.210 436,683 -0.10(-1.20%)
Mar 24, 2010 8.390 8.500 8.270 8.310 591,431 -0.17(-2.00%)
Mar 23, 2010 8.440 8.670 8.350 8.480 878,722 +0.02(+0.24%)
Mar 22, 2010 8.500 8.500 8.175 8.460 1,006,322 +0.41(+5.09%)
Mar 19, 2010 7.660 8.240 7.660 8.050 2,134,430 +0.45(+5.92%)
Mar 18, 2010 7.410 7.610 7.310 7.600 400,118 +0.16(+2.15%)
Mar 17, 2010 7.420 7.510 7.330 7.440 716,055 +0.01(+0.13%)
Mar 16, 2010 7.450 7.450 7.230 7.430 370,230 -0.02(-0.27%)
Mar 15, 2010 7.350 7.570 7.080 7.450 637,015 +0.14(+1.92%)
Mar 12, 2010 7.640 7.640 7.080 7.310 861,867 +0.12(+1.67%)
Mar 11, 2010 7.220 7.349 7.070 7.190 468,474 -0.08(-1.10%)
Mar 10, 2010 7.130 7.730 7.130 7.270 1,722,993 +0.16(+2.25%)
Mar 09, 2010 6.850 7.160 6.810 7.110 565,962 +0.25(+3.64%)
Mar 08, 2010 6.720 6.940 6.650 6.860 335,358 +0.16(+2.39%)
Mar 05, 2010 6.780 6.850 6.550 6.700 337,012 -0.07(-1.03%)
Mar 04, 2010 6.800 6.920 6.570 6.770 1,378,265 +0.00(+0.00%)
Mar 03, 2010 6.840 6.880 6.590 6.770 1,358,249 -0.19(-2.73%)
Mar 02, 2010 6.610 6.960 6.340 6.960 2,216,808 +0.33(+4.98%)
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.