Skip to main content

Halozyme Therapeutic (NQ: HALO )

40.68 -0.05 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 6.340 6.550 6.260 6.360 203,020 +0.05(+0.79%)
Mar 28, 2008 6.500 6.650 6.250 6.310 327,618 -0.17(-2.62%)
Mar 27, 2008 6.580 6.700 6.440 6.480 303,546 -0.04(-0.61%)
Mar 26, 2008 6.730 6.800 6.470 6.520 758,041 -0.23(-3.41%)
Mar 25, 2008 6.820 6.990 6.700 6.750 672,383 +0.03(+0.45%)
Mar 24, 2008 6.690 7.000 6.460 6.720 949,981 +0.20(+3.07%)
Mar 21, 2008 6.150 6.530 5.670 6.520 2,044,045 +0.00(+0.00%)
Mar 20, 2008 6.150 6.530 5.670 6.520 2,043,245 +0.46(+7.59%)
Mar 19, 2008 5.000 6.110 4.720 6.060 1,819,514 +1.14(+23.17%)
Mar 18, 2008 4.380 4.950 4.280 4.920 653,160 +0.65(+15.22%)
Mar 17, 2008 4.800 4.800 4.190 4.270 528,030 -0.68(-13.74%)
Mar 14, 2008 4.850 5.480 4.750 4.950 540,943 -0.45(-8.33%)
Mar 13, 2008 5.400 5.570 4.960 5.400 361,720 -0.08(-1.46%)
Mar 12, 2008 5.400 5.639 5.260 5.480 320,535 +0.17(+3.20%)
Mar 11, 2008 5.350 5.400 5.090 5.310 440,849 +0.31(+6.20%)
Mar 10, 2008 5.300 5.300 4.870 5.000 311,282 -0.27(-5.12%)
Mar 07, 2008 5.010 5.270 4.860 5.270 333,846 +0.24(+4.77%)
Mar 06, 2008 5.290 5.380 5.030 5.030 215,131 -0.30(-5.63%)
Mar 05, 2008 5.430 5.430 5.270 5.330 186,203 -0.06(-1.11%)
Mar 04, 2008 5.240 5.410 5.200 5.390 136,822 +0.08(+1.51%)
Mar 03, 2008 5.510 5.610 5.240 5.310 271,601 -0.19(-3.45%)
Feb 29, 2008 5.430 5.620 5.270 5.500 389,912 -0.01(-0.18%)
Feb 28, 2008 5.490 5.660 5.450 5.510 294,096 -0.01(-0.18%)
Feb 27, 2008 5.870 5.930 5.500 5.520 194,038 -0.43(-7.23%)
Feb 26, 2008 5.620 6.000 5.490 5.950 319,850 +0.30(+5.31%)
Feb 25, 2008 5.260 5.830 5.260 5.650 295,060 +0.41(+7.82%)
Feb 22, 2008 5.380 5.540 5.240 5.240 278,570 -0.12(-2.24%)
Feb 21, 2008 5.340 5.580 5.240 5.360 321,137 +0.07(+1.32%)
Feb 20, 2008 5.360 5.440 5.240 5.290 198,983 -0.09(-1.67%)
Feb 19, 2008 5.510 5.600 5.370 5.380 144,575 -0.04(-0.74%)
Feb 18, 2008 5.670 5.820 5.400 5.420 243,561 +0.00(+0.00%)
Feb 15, 2008 5.670 5.820 5.400 5.420 243,561 -0.28(-4.91%)
Feb 14, 2008 5.890 6.050 5.640 5.700 260,310 -0.15(-2.56%)
Feb 13, 2008 5.550 5.900 5.460 5.850 553,513 +0.37(+6.75%)
Feb 12, 2008 5.440 5.690 5.410 5.480 292,990 +0.06(+1.11%)
Feb 11, 2008 5.620 5.770 5.390 5.420 224,952 -0.19(-3.39%)
Feb 08, 2008 5.490 5.810 5.490 5.610 778,917 +0.12(+2.19%)
Feb 07, 2008 5.520 5.670 5.390 5.490 318,231 -0.11(-1.96%)
Feb 06, 2008 5.870 5.880 5.520 5.600 280,092 -0.21(-3.61%)
Feb 05, 2008 6.100 6.250 5.720 5.810 345,178 -0.46(-7.34%)
Feb 04, 2008 6.070 6.270 5.840 6.270 254,567 +0.20(+3.29%)
Feb 01, 2008 5.660 6.070 5.500 6.070 341,727 +0.56(+10.16%)
Jan 31, 2008 5.320 5.680 5.290 5.510 326,423 +0.11(+2.04%)
Jan 30, 2008 5.500 5.750 5.380 5.400 302,854 -0.11(-2.00%)
Jan 29, 2008 5.550 5.730 5.300 5.510 816,805 -0.02(-0.36%)
Jan 28, 2008 5.670 5.770 5.350 5.530 372,627 -0.16(-2.81%)
Jan 25, 2008 5.930 6.030 5.550 5.690 453,865 -0.10(-1.73%)
Jan 24, 2008 5.840 6.360 5.610 5.790 318,456 -0.24(-3.98%)
Jan 23, 2008 5.920 6.080 5.500 6.030 487,232 +0.09(+1.52%)
Jan 22, 2008 6.140 6.400 5.660 5.940 400,253 -0.48(-7.48%)
Jan 21, 2008 6.680 6.750 6.200 6.420 317,883 +0.00(+0.00%)
Jan 18, 2008 6.680 6.750 6.200 6.420 317,883 -0.21(-3.17%)
Jan 17, 2008 6.770 6.900 6.450 6.630 420,430 -0.13(-1.92%)
Jan 16, 2008 6.560 6.900 6.560 6.760 428,722 +0.17(+2.58%)
Jan 15, 2008 6.550 6.740 6.500 6.590 239,732 -0.04(-0.60%)
Jan 14, 2008 6.610 6.850 6.520 6.630 163,499 +0.00(+0.00%)
Jan 11, 2008 6.790 6.790 6.580 6.630 242,728 -0.20(-2.93%)
Jan 10, 2008 6.500 7.150 6.500 6.830 277,620 +0.24(+3.64%)
Jan 09, 2008 6.450 6.630 6.400 6.590 493,602 +0.13(+2.01%)
Jan 08, 2008 6.550 6.730 6.420 6.460 506,950 -0.07(-1.07%)
Jan 07, 2008 6.370 6.680 6.340 6.530 503,651 +0.18(+2.83%)
Jan 04, 2008 6.450 6.720 6.250 6.350 278,595 -0.10(-1.55%)
Jan 03, 2008 6.780 6.780 6.450 6.450 296,394 -0.33(-4.87%)
Jan 02, 2008 7.070 7.250 6.700 6.780 274,183 -0.33(-4.64%)
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.