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

Halozyme Therapeutic (NQ: HALO )

38.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 29, 2010 5.680 5.780 5.400 5.420 216,044 -0.21(-3.73%)
Jan 28, 2010 5.820 5.820 5.550 5.630 219,820 -0.21(-3.60%)
Jan 27, 2010 5.710 5.880 5.680 5.840 218,678 +0.09(+1.57%)
Jan 26, 2010 5.850 5.880 5.730 5.750 253,538 -0.10(-1.71%)
Jan 25, 2010 6.200 6.200 5.800 5.850 306,251 -0.27(-4.41%)
Jan 22, 2010 6.250 6.430 6.090 6.120 355,972 -0.15(-2.39%)
Jan 21, 2010 6.300 6.350 6.150 6.270 396,537 -0.03(-0.48%)
Jan 20, 2010 5.850 6.330 5.835 6.300 780,264 +0.50(+8.62%)
Jan 19, 2010 5.820 5.950 5.770 5.800 365,361 -0.02(-0.34%)
Jan 15, 2010 5.950 5.820 5.820 5.820 462,900 -0.10(-1.69%)
Jan 14, 2010 5.970 6.020 5.890 5.920 239,379 -0.08(-1.33%)
Jan 13, 2010 5.890 6.095 5.720 6.000 612,811 +0.15(+2.56%)
Jan 12, 2010 5.960 6.030 5.800 5.850 427,310 -0.14(-2.34%)
Jan 11, 2010 6.080 6.100 5.960 5.990 332,941 -0.05(-0.83%)
Jan 08, 2010 6.310 6.310 5.970 6.040 387,117 -0.31(-4.88%)
Jan 07, 2010 6.300 6.450 6.300 6.350 244,891 +0.07(+1.11%)
Jan 06, 2010 6.070 6.300 6.010 6.280 464,584 +0.22(+3.63%)
Jan 05, 2010 6.120 6.170 6.040 6.060 415,795 -0.05(-0.82%)
Jan 04, 2010 5.930 6.150 5.930 6.110 302,201 +0.24(+4.09%)
Dec 31, 2009 6.150 5.870 5.870 5.870 322,600 -0.30(-4.86%)
Dec 30, 2009 6.060 6.190 5.950 6.170 326,600 +0.05(+0.82%)
Dec 29, 2009 5.920 6.130 5.910 6.120 135,508 +0.23(+3.90%)
Dec 28, 2009 6.270 6.360 5.840 5.890 299,264 -0.36(-5.76%)
Dec 24, 2009 6.160 6.280 6.050 6.250 74,596 +0.10(+1.63%)
Dec 23, 2009 6.130 6.200 6.050 6.150 291,646 +0.05(+0.82%)
Dec 22, 2009 5.850 6.130 5.740 6.100 400,541 +0.24(+4.10%)
Dec 21, 2009 6.140 6.250 5.770 5.860 446,158 -0.27(-4.40%)
Dec 18, 2009 6.240 6.240 6.050 6.130 585,817 -0.04(-0.65%)
Dec 17, 2009 6.150 6.280 6.010 6.170 470,234 -0.03(-0.48%)
Dec 16, 2009 6.240 6.290 5.973 6.200 214,648 +0.02(+0.32%)
Dec 15, 2009 6.070 6.270 6.020 6.180 509,997 +0.07(+1.15%)
Dec 14, 2009 6.080 6.160 5.850 6.110 539,794 +0.06(+0.99%)
Dec 11, 2009 6.000 6.065 5.820 6.050 257,105 +0.10(+1.68%)
Dec 10, 2009 6.020 6.170 5.880 5.950 477,894 -0.03(-0.50%)
Dec 09, 2009 5.860 6.010 5.760 5.980 492,596 +0.12(+2.05%)
Dec 08, 2009 5.840 5.940 5.760 5.860 283,091 -0.04(-0.68%)
Dec 07, 2009 5.970 6.060 5.770 5.900 262,690 -0.05(-0.84%)
Dec 04, 2009 6.190 6.310 5.900 5.950 534,154 -0.09(-1.49%)
Dec 03, 2009 5.980 6.150 5.930 6.040 485,337 +0.11(+1.85%)
Dec 02, 2009 5.710 5.940 5.680 5.930 566,402 +0.20(+3.49%)
Dec 01, 2009 5.520 5.800 5.520 5.730 284,232 +0.27(+4.95%)
Nov 30, 2009 5.750 5.850 5.220 5.460 1,447,576 -0.29(-5.04%)
Nov 27, 2009 5.890 5.980 5.750 5.750 231,663 -0.23(-3.85%)
Nov 25, 2009 6.140 6.190 5.980 5.980 325,783 -0.14(-2.29%)
Nov 24, 2009 6.250 6.250 5.980 6.120 279,779 -0.13(-2.08%)
Nov 23, 2009 6.450 6.490 6.190 6.250 262,859 -0.12(-1.88%)
Nov 20, 2009 6.310 6.530 6.300 6.370 394,242 -0.01(-0.16%)
Nov 19, 2009 6.460 6.460 6.230 6.380 338,494 -0.12(-1.85%)
Nov 18, 2009 6.670 6.700 6.450 6.500 721,718 -0.15(-2.26%)
Nov 17, 2009 6.820 6.820 6.620 6.650 218,183 -0.19(-2.78%)
Nov 16, 2009 6.690 6.930 6.470 6.840 335,498 +0.15(+2.24%)
Nov 13, 2009 6.350 6.690 6.300 6.690 386,913 +0.33(+5.19%)
Nov 12, 2009 6.200 6.480 6.130 6.360 720,424 +0.16(+2.58%)
Nov 11, 2009 6.180 6.210 5.990 6.200 329,104 +0.07(+1.14%)
Nov 10, 2009 6.230 6.300 6.050 6.130 284,685 -0.12(-1.92%)
Nov 09, 2009 6.200 6.280 6.080 6.250 329,237 +0.14(+2.29%)
Nov 06, 2009 6.180 6.370 6.030 6.110 189,766 -0.12(-1.93%)
Nov 05, 2009 6.160 6.240 6.080 6.230 277,573 +0.12(+1.96%)
Nov 04, 2009 6.190 6.250 6.070 6.110 315,213 -0.08(-1.29%)
Nov 03, 2009 6.060 6.190 5.890 6.190 429,550 +0.08(+1.31%)
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.