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

Halozyme Therapeutic (NQ: HALO )

38.57 +0.11 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2008 7.760 8.260 7.760 8.010 585,949 +0.11(+1.39%)
Jul 30, 2008 7.920 8.010 7.610 7.900 329,833 +0.02(+0.25%)
Jul 29, 2008 7.880 7.960 7.550 7.880 218,975 +0.25(+3.28%)
Jul 28, 2008 7.750 7.960 7.600 7.630 247,101 -0.17(-2.18%)
Jul 25, 2008 8.020 8.020 7.760 7.800 338,340 -0.16(-2.01%)
Jul 24, 2008 8.090 8.090 7.860 7.960 384,102 -0.12(-1.49%)
Jul 23, 2008 7.960 8.100 7.920 8.080 336,068 +0.09(+1.13%)
Jul 22, 2008 7.910 8.050 7.800 7.990 428,579 +0.07(+0.88%)
Jul 21, 2008 7.720 7.980 7.710 7.920 714,630 +0.24(+3.13%)
Jul 18, 2008 7.830 7.860 7.610 7.680 355,911 -0.14(-1.79%)
Jul 17, 2008 7.900 7.900 7.720 7.820 392,301 -0.04(-0.51%)
Jul 16, 2008 7.620 7.900 7.530 7.860 592,840 +0.29(+3.83%)
Jul 15, 2008 7.340 7.830 7.260 7.570 495,405 +0.12(+1.61%)
Jul 14, 2008 7.390 8.060 7.180 7.450 680,337 -0.22(-2.87%)
Jul 11, 2008 7.350 7.680 7.150 7.670 468,553 +0.22(+2.95%)
Jul 10, 2008 6.760 7.490 6.760 7.450 692,689 +0.75(+11.19%)
Jul 09, 2008 6.850 7.450 6.700 6.700 763,051 -0.15(-2.19%)
Jul 08, 2008 6.350 6.970 6.350 6.850 580,940 +0.50(+7.87%)
Jul 07, 2008 6.330 6.600 6.290 6.350 570,766 +0.02(+0.32%)
Jul 04, 2008 6.300 6.350 6.000 6.330 245,330 +0.00(+0.00%)
Jul 03, 2008 6.300 6.350 6.000 6.330 245,330 +0.04(+0.64%)
Jul 02, 2008 5.860 6.370 5.770 6.290 775,009 +0.46(+7.89%)
Jul 01, 2008 5.520 5.860 5.350 5.830 351,110 +0.45(+8.36%)
Jun 30, 2008 5.550 5.970 5.350 5.380 292,978 -0.29(-5.11%)
Jun 27, 2008 5.550 5.670 5.480 5.670 451,319 +0.08(+1.43%)
Jun 26, 2008 5.530 5.650 5.480 5.590 157,244 +0.01(+0.18%)
Jun 25, 2008 5.430 5.680 5.410 5.580 231,017 +0.15(+2.76%)
Jun 24, 2008 5.590 5.610 5.310 5.430 209,094 -0.21(-3.72%)
Jun 23, 2008 5.880 5.880 5.500 5.640 399,154 -0.20(-3.42%)
Jun 20, 2008 6.110 6.170 5.700 5.840 619,643 -0.30(-4.89%)
Jun 19, 2008 5.720 6.140 5.720 6.140 269,877 +0.42(+7.34%)
Jun 18, 2008 5.920 5.980 5.650 5.720 170,555 -0.22(-3.70%)
Jun 17, 2008 5.870 6.030 5.700 5.940 330,566 +0.08(+1.37%)
Jun 16, 2008 5.670 5.900 5.450 5.860 216,322 +0.23(+4.09%)
Jun 13, 2008 5.490 5.650 5.330 5.630 193,746 +0.21(+3.87%)
Jun 12, 2008 5.320 5.490 5.320 5.420 193,319 +0.15(+2.85%)
Jun 11, 2008 5.430 5.460 5.240 5.270 274,083 -0.19(-3.48%)
Jun 10, 2008 5.420 5.500 5.340 5.460 328,951 -0.01(-0.18%)
Jun 09, 2008 5.350 5.520 5.300 5.470 522,391 +0.22(+4.19%)
Jun 06, 2008 5.810 5.810 5.250 5.250 265,150 -0.38(-6.75%)
Jun 05, 2008 5.370 5.740 5.350 5.630 452,800 +0.26(+4.84%)
Jun 04, 2008 5.370 5.440 5.170 5.370 184,005 -0.03(-0.56%)
Jun 03, 2008 5.200 5.430 5.160 5.400 324,550 +0.23(+4.45%)
Jun 02, 2008 5.150 5.210 5.020 5.170 195,146 -0.01(-0.19%)
May 30, 2008 5.330 5.330 5.080 5.180 327,144 -0.04(-0.77%)
May 29, 2008 4.970 5.250 4.950 5.220 229,632 +0.22(+4.40%)
May 28, 2008 5.100 5.100 4.960 5.000 293,434 -0.07(-1.38%)
May 27, 2008 5.070 5.250 4.950 5.070 183,408 +0.02(+0.40%)
May 26, 2008 5.280 5.280 4.990 5.050 154,197 +0.00(+0.00%)
May 23, 2008 5.280 5.280 4.990 5.050 154,197 -0.28(-5.25%)
May 22, 2008 4.990 5.380 4.890 5.330 227,719 +0.37(+7.46%)
May 21, 2008 5.130 5.200 4.860 4.960 181,455 -0.14(-2.75%)
May 20, 2008 5.030 5.240 5.010 5.100 165,567 +0.04(+0.79%)
May 19, 2008 5.080 5.280 5.030 5.060 274,371 -0.03(-0.59%)
May 16, 2008 5.350 5.350 4.960 5.090 317,273 -0.19(-3.60%)
May 15, 2008 5.100 5.350 5.100 5.280 103,280 +0.20(+3.94%)
May 14, 2008 5.300 5.470 5.080 5.080 127,671 -0.22(-4.15%)
May 13, 2008 5.350 5.490 5.070 5.300 315,070 -0.03(-0.56%)
May 12, 2008 5.580 5.620 5.250 5.330 224,586 -0.25(-4.48%)
May 09, 2008 4.960 5.770 4.750 5.580 391,194 +0.64(+12.96%)
May 08, 2008 5.060 5.140 4.940 4.940 248,294 -0.11(-2.18%)
May 07, 2008 5.350 5.370 5.040 5.050 252,308 -0.28(-5.25%)
May 06, 2008 5.120 5.370 5.100 5.330 121,144 +0.17(+3.29%)
May 05, 2008 5.180 5.240 5.040 5.160 151,100 -0.07(-1.34%)
May 02, 2008 5.550 5.610 5.190 5.230 189,025 -0.28(-5.08%)
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.