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 29, 2012 8.750 8.930 8.660 8.860 513,542 +0.33(+3.87%)
Jun 28, 2012 8.860 8.950 8.320 8.530 600,626 -0.42(-4.69%)
Jun 27, 2012 8.730 9.020 8.610 8.950 465,620 +0.26(+2.99%)
Jun 26, 2012 8.740 8.880 8.620 8.690 369,765 -0.01(-0.11%)
Jun 25, 2012 8.890 8.890 8.590 8.700 497,699 -0.31(-3.44%)
Jun 22, 2012 8.980 9.050 8.805 9.010 817,447 +0.08(+0.90%)
Jun 21, 2012 8.990 9.049 8.870 8.930 623,631 -0.05(-0.56%)
Jun 20, 2012 8.970 9.050 8.830 8.980 600,183 +0.03(+0.34%)
Jun 19, 2012 8.880 9.080 8.840 8.950 599,846 +0.13(+1.47%)
Jun 18, 2012 8.830 9.020 8.690 8.820 624,679 -0.09(-1.01%)
Jun 15, 2012 8.690 9.010 8.630 8.910 2,653,188 +0.19(+2.18%)
Jun 14, 2012 8.440 8.750 8.330 8.720 555,267 +0.32(+3.81%)
Jun 13, 2012 8.540 8.720 8.360 8.400 1,016,302 -0.18(-2.10%)
Jun 12, 2012 8.180 8.590 7.840 8.580 1,116,517 +0.46(+5.67%)
Jun 11, 2012 8.510 8.670 8.100 8.120 675,129 -0.27(-3.22%)
Jun 08, 2012 8.070 8.450 7.920 8.390 844,965 +0.29(+3.58%)
Jun 07, 2012 8.440 8.500 8.080 8.100 693,662 -0.20(-2.41%)
Jun 06, 2012 7.870 8.490 7.850 8.300 1,082,431 +0.63(+8.21%)
Jun 05, 2012 7.460 7.750 7.410 7.670 419,403 +0.15(+1.99%)
Jun 04, 2012 7.410 7.600 7.280 7.520 747,242 +0.12(+1.62%)
Jun 01, 2012 7.440 7.550 7.310 7.400 761,823 -0.24(-3.14%)
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%)
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.