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 (%)
Mar 28, 2013 5.910 6.080 5.760 5.765 1,008,568 -0.10(-1.62%)
Mar 27, 2013 6.000 6.000 5.740 5.860 1,053,638 -0.16(-2.66%)
Mar 26, 2013 6.200 6.210 5.870 6.020 1,637,588 -0.04(-0.58%)
Mar 25, 2013 7.200 7.300 6.000 6.055 4,505,648 -0.85(-12.25%)
Mar 22, 2013 6.130 6.980 5.890 6.900 7,753,711 +1.63(+30.93%)
Mar 21, 2013 5.300 5.360 5.260 5.270 527,050 -0.07(-1.31%)
Mar 20, 2013 5.370 5.440 5.270 5.340 733,570 -0.02(-0.37%)
Mar 19, 2013 5.540 5.550 5.330 5.360 809,811 -0.18(-3.25%)
Mar 18, 2013 5.470 5.600 5.460 5.540 1,092,747 +0.00(+0.00%)
Mar 15, 2013 5.750 5.850 5.500 5.540 2,346,532 -0.20(-3.48%)
Mar 14, 2013 5.730 5.750 5.690 5.740 848,229 +0.04(+0.70%)
Mar 13, 2013 5.690 5.770 5.640 5.700 1,025,264 +0.00(+0.00%)
Mar 12, 2013 6.030 6.070 5.680 5.700 1,106,873 -0.35(-5.79%)
Mar 11, 2013 5.890 6.090 5.820 6.050 758,727 +0.20(+3.42%)
Mar 08, 2013 5.820 5.860 5.720 5.850 513,335 +0.08(+1.39%)
Mar 07, 2013 5.470 5.820 5.470 5.770 891,170 +0.31(+5.68%)
Mar 06, 2013 5.510 5.510 5.335 5.460 678,170 -0.08(-1.44%)
Mar 05, 2013 5.370 5.590 5.360 5.540 882,477 +0.21(+3.94%)
Mar 04, 2013 5.480 5.530 5.240 5.330 687,370 -0.18(-3.27%)
Mar 01, 2013 5.320 5.550 5.250 5.510 908,179 +0.06(+1.10%)
Feb 28, 2013 5.345 5.490 5.300 5.450 1,213,660 +0.17(+3.22%)
Feb 27, 2013 5.250 5.350 5.235 5.280 1,043,410 +0.11(+2.13%)
Feb 26, 2013 5.750 5.800 5.140 5.170 3,452,522 -0.55(-9.62%)
Feb 25, 2013 5.920 6.070 5.680 5.720 1,032,885 -0.19(-3.21%)
Feb 22, 2013 5.840 5.960 5.780 5.910 588,749 +0.10(+1.72%)
Feb 21, 2013 5.850 5.860 5.760 5.810 625,958 -0.04(-0.68%)
Feb 20, 2013 5.990 6.180 5.850 5.850 543,829 -0.15(-2.50%)
Feb 19, 2013 5.990 6.035 5.940 6.000 644,474 +0.04(+0.67%)
Feb 15, 2013 5.880 6.020 5.860 5.960 1,314,451 +0.14(+2.41%)
Feb 14, 2013 6.050 6.080 5.800 5.820 1,440,069 -0.27(-4.43%)
Feb 13, 2013 6.180 6.240 6.000 6.090 927,269 -0.09(-1.46%)
Feb 12, 2013 6.200 6.430 6.150 6.180 614,576 -0.03(-0.48%)
Feb 11, 2013 6.460 6.530 6.120 6.210 1,233,336 -0.23(-3.57%)
Feb 08, 2013 6.500 6.640 6.400 6.440 603,440 -0.06(-0.92%)
Feb 07, 2013 6.540 6.560 6.350 6.500 499,628 -0.08(-1.22%)
Feb 06, 2013 6.400 6.615 6.390 6.580 770,743 +0.04(+0.53%)
Feb 04, 2013 6.420 6.690 6.360 6.545 1,106,247 +0.01(+0.23%)
Feb 01, 2013 6.690 6.750 6.430 6.530 1,234,802 -0.16(-2.39%)
Jan 31, 2013 6.990 7.000 5.790 6.690 6,101,978 -0.40(-5.64%)
Jan 30, 2013 8.000 8.100 7.055 7.090 4,106,003 -0.94(-11.71%)
Jan 29, 2013 8.170 8.280 7.960 8.030 949,426 -0.13(-1.59%)
Jan 28, 2013 8.360 8.400 8.060 8.160 721,923 -0.15(-1.81%)
Jan 25, 2013 8.340 8.440 8.180 8.310 754,598 +0.01(+0.12%)
Jan 24, 2013 8.320 8.588 8.170 8.300 1,145,092 -0.05(-0.60%)
Jan 23, 2013 8.200 8.440 8.130 8.350 934,695 +0.14(+1.71%)
Jan 22, 2013 8.100 8.220 7.970 8.210 709,189 +0.08(+0.98%)
Jan 18, 2013 8.120 8.160 7.960 8.130 505,661 -0.03(-0.37%)
Jan 17, 2013 8.050 8.170 7.920 8.160 666,644 +0.12(+1.49%)
Jan 16, 2013 8.250 8.270 7.935 8.040 1,084,906 -0.20(-2.43%)
Jan 15, 2013 8.230 8.290 7.880 8.240 1,486,821 -0.10(-1.20%)
Jan 14, 2013 7.790 8.440 7.660 8.340 3,027,303 +1.13(+15.67%)
Jan 11, 2013 7.270 7.270 7.100 7.210 766,104 -0.05(-0.69%)
Jan 10, 2013 7.450 7.480 7.130 7.260 811,272 -0.17(-2.29%)
Jan 09, 2013 7.060 7.470 6.930 7.430 1,274,646 +0.49(+7.06%)
Jan 08, 2013 7.050 7.110 6.860 6.940 505,771 -0.14(-1.98%)
Jan 07, 2013 6.950 7.190 6.850 7.080 947,359 +0.15(+2.16%)
Jan 04, 2013 6.630 6.950 6.550 6.930 665,268 +0.36(+5.48%)
Jan 03, 2013 6.810 6.810 6.530 6.570 625,991 -0.22(-3.24%)
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.