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

Halozyme Therapeutic (NQ: HALO )

38.56 -0.21 (-0.53%)
Streaming Delayed Price Updated: 12:00 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 (%)
Oct 29, 2010 7.300 7.490 7.300 7.330 292,265 +0.01(+0.21%)
Oct 28, 2010 7.440 7.480 7.240 7.315 241,183 -0.02(-0.34%)
Oct 27, 2010 7.250 7.380 7.160 7.340 269,366 -0.26(-3.42%)
Oct 25, 2010 7.740 7.900 7.590 7.600 349,535 -0.05(-0.65%)
Oct 22, 2010 7.610 7.770 7.500 7.650 409,675 +0.06(+0.79%)
Oct 21, 2010 7.560 7.980 7.500 7.590 868,994 +0.06(+0.80%)
Oct 20, 2010 7.620 7.760 7.490 7.530 609,417 -0.01(-0.13%)
Oct 19, 2010 7.870 8.130 7.410 7.540 1,072,124 -0.47(-5.87%)
Oct 18, 2010 7.900 8.100 7.850 8.010 488,686 +0.08(+1.01%)
Oct 15, 2010 8.070 8.090 7.750 7.930 631,580 -0.13(-1.61%)
Oct 14, 2010 8.230 8.300 7.970 8.060 377,634 -0.21(-2.54%)
Oct 13, 2010 8.150 8.310 7.990 8.270 1,185,238 +0.19(+2.35%)
Oct 12, 2010 7.930 8.200 7.830 8.080 1,288,840 +0.10(+1.25%)
Oct 11, 2010 8.000 8.160 7.890 7.980 422,493 -0.05(-0.62%)
Oct 08, 2010 7.900 8.130 7.710 8.030 476,755 +0.12(+1.52%)
Oct 07, 2010 8.050 8.080 7.790 7.910 344,128 -0.09(-1.12%)
Oct 06, 2010 7.920 8.220 7.850 8.000 1,120,122 +0.08(+1.01%)
Oct 05, 2010 7.710 7.920 7.540 7.920 502,342 +0.33(+4.35%)
Oct 04, 2010 7.660 7.900 7.510 7.590 362,626 -0.12(-1.56%)
Oct 01, 2010 7.810 7.810 7.570 7.710 233,290 +0.00(+0.00%)
Sep 30, 2010 7.890 7.940 7.660 7.710 491,715 -0.08(-1.03%)
Sep 29, 2010 7.640 7.800 7.070 7.790 518,516 +0.10(+1.30%)
Sep 28, 2010 7.550 7.700 7.340 7.690 307,586 +0.18(+2.40%)
Sep 27, 2010 7.700 7.700 7.480 7.510 442,858 -0.19(-2.47%)
Sep 24, 2010 7.640 7.740 7.540 7.700 327,117 +0.20(+2.67%)
Sep 23, 2010 7.570 7.750 7.480 7.500 429,322 -0.17(-2.22%)
Sep 22, 2010 7.800 7.860 7.390 7.670 482,572 -0.17(-2.17%)
Sep 21, 2010 7.920 8.000 7.790 7.840 387,291 -0.12(-1.51%)
Sep 20, 2010 7.770 8.010 7.740 7.960 880,266 +0.22(+2.84%)
Sep 17, 2010 7.870 7.870 7.700 7.740 792,543 -0.02(-0.26%)
Sep 15, 2010 7.700 7.830 7.700 7.760 650,917 +0.05(+0.65%)
Sep 14, 2010 7.760 7.860 7.710 7.710 282,038 -0.06(-0.77%)
Sep 13, 2010 7.740 7.870 7.670 7.770 262,132 +0.13(+1.70%)
Sep 10, 2010 7.640 7.700 7.480 7.640 277,486 +0.05(+0.66%)
Sep 09, 2010 7.740 8.020 7.490 7.590 1,353,912 -0.40(-5.01%)
Sep 08, 2010 7.830 8.070 7.830 7.990 196,920 +0.21(+2.70%)
Sep 07, 2010 7.970 8.050 7.730 7.780 316,523 -0.21(-2.63%)
Sep 03, 2010 7.950 8.100 7.820 7.990 421,886 +0.08(+1.01%)
Sep 02, 2010 7.900 7.970 7.751 7.910 465,231 +0.03(+0.38%)
Sep 01, 2010 7.750 7.955 7.380 7.880 833,917 +0.24(+3.14%)
Aug 31, 2010 7.160 7.700 7.000 7.640 1,618,935 +0.45(+6.26%)
Aug 30, 2010 6.810 7.310 6.810 7.190 437,479 +0.38(+5.58%)
Aug 27, 2010 6.630 6.830 6.490 6.810 203,217 +0.29(+4.45%)
Aug 26, 2010 6.780 6.970 6.490 6.520 175,215 -0.25(-3.69%)
Aug 25, 2010 6.510 6.790 6.450 6.770 123,919 +0.19(+2.89%)
Aug 24, 2010 6.500 6.700 6.410 6.580 194,414 -0.02(-0.30%)
Aug 23, 2010 6.840 6.860 6.600 6.600 226,875 -0.17(-2.51%)
Aug 20, 2010 6.570 6.830 6.530 6.770 378,984 +0.15(+2.27%)
Aug 19, 2010 6.970 7.030 6.570 6.620 348,307 -0.40(-5.70%)
Aug 18, 2010 7.030 7.250 7.010 7.020 152,374 -0.05(-0.71%)
Aug 17, 2010 6.890 7.110 6.820 7.070 149,334 +0.28(+4.12%)
Aug 16, 2010 6.710 6.920 6.651 6.790 140,990 +0.02(+0.30%)
Aug 13, 2010 6.800 7.000 6.710 6.770 336,921 -0.08(-1.17%)
Aug 12, 2010 6.710 6.980 6.610 6.850 261,636 +0.03(+0.44%)
Aug 11, 2010 7.150 7.250 6.810 6.820 337,532 -0.48(-6.58%)
Aug 10, 2010 7.330 7.470 7.270 7.300 172,403 -0.15(-2.01%)
Aug 09, 2010 7.390 7.520 7.170 7.450 132,272 +0.14(+1.92%)
Aug 06, 2010 7.220 7.410 6.830 7.310 185,401 -0.05(-0.68%)
Aug 05, 2010 7.560 7.660 7.350 7.360 99,207 -0.29(-3.79%)
Aug 04, 2010 7.490 7.720 7.430 7.650 400,807 +0.18(+2.41%)
Aug 03, 2010 7.390 7.610 7.230 7.470 171,609 +0.02(+0.27%)
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.