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 (%)
Feb 26, 2010 5.540 5.670 5.370 5.470 739,079 -0.07(-1.26%)
Feb 25, 2010 5.500 5.660 5.500 5.540 185,639 -0.02(-0.36%)
Feb 24, 2010 5.770 5.770 5.490 5.560 226,353 -0.17(-2.97%)
Feb 23, 2010 5.570 5.820 5.470 5.730 343,427 +0.17(+3.06%)
Feb 22, 2010 5.680 5.740 5.560 5.560 205,750 -0.12(-2.11%)
Feb 19, 2010 5.730 5.790 5.660 5.680 195,402 -0.05(-0.87%)
Feb 18, 2010 5.760 5.870 5.670 5.730 169,011 -0.04(-0.69%)
Feb 17, 2010 5.840 5.840 5.650 5.770 286,795 -0.03(-0.52%)
Feb 16, 2010 6.060 6.060 5.750 5.800 287,505 -0.22(-3.65%)
Feb 12, 2010 5.910 6.020 6.020 6.020 307,200 +0.06(+1.01%)
Feb 11, 2010 5.820 5.990 5.750 5.960 276,813 +0.10(+1.71%)
Feb 10, 2010 5.450 5.860 5.290 5.860 329,263 +0.37(+6.74%)
Feb 09, 2010 5.460 5.520 5.220 5.490 423,018 +0.09(+1.67%)
Feb 08, 2010 5.640 5.640 5.360 5.400 354,819 -0.24(-4.26%)
Feb 05, 2010 5.550 5.670 5.530 5.640 589,075 +0.09(+1.62%)
Feb 04, 2010 5.670 5.700 5.550 5.550 528,150 -0.17(-2.97%)
Feb 03, 2010 5.510 5.740 5.470 5.720 304,575 +0.17(+3.06%)
Feb 02, 2010 5.420 5.600 5.350 5.550 292,757 +0.12(+2.21%)
Feb 01, 2010 5.440 5.530 5.270 5.430 297,963 +0.01(+0.18%)
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%)
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.