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

Halozyme Therapeutic (NQ: HALO )

38.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Mar 31, 2009 5.590 5.680 5.450 5.460 217,739 -0.06(-1.09%)
Mar 30, 2009 5.520 5.710 5.460 5.520 230,762 -0.31(-5.32%)
Mar 26, 2009 5.770 5.830 5.410 5.830 291,856 +0.17(+3.00%)
Mar 25, 2009 5.040 5.840 5.040 5.660 645,442 +0.66(+13.20%)
Mar 24, 2009 4.890 5.030 4.790 5.000 212,319 +0.01(+0.20%)
Mar 23, 2009 4.800 4.990 4.540 4.990 270,291 +0.44(+9.67%)
Mar 20, 2009 5.060 5.140 4.540 4.550 305,027 -0.45(-9.00%)
Mar 19, 2009 5.170 5.210 4.800 5.000 132,485 -0.10(-1.96%)
Mar 18, 2009 5.100 5.340 4.940 5.100 205,008 -0.24(-4.49%)
Mar 17, 2009 4.790 5.340 4.690 5.340 259,711 +0.53(+11.02%)
Mar 16, 2009 5.000 5.270 4.730 4.810 262,980 -0.12(-2.43%)
Mar 13, 2009 4.990 5.140 4.810 4.930 169,738 -0.04(-0.80%)
Mar 12, 2009 4.400 5.140 4.400 4.970 343,085 +0.57(+12.95%)
Mar 11, 2009 4.820 5.040 4.400 4.400 809,349 -0.35(-7.37%)
Mar 10, 2009 4.490 4.930 4.490 4.750 511,908 +0.18(+3.94%)
Mar 09, 2009 4.590 5.110 4.530 4.570 238,244 -0.09(-1.93%)
Mar 06, 2009 4.390 4.840 4.370 4.660 182,562 +0.32(+7.37%)
Mar 05, 2009 4.470 4.690 4.330 4.340 273,542 -0.24(-5.24%)
Mar 04, 2009 4.320 4.620 4.210 4.580 276,748 +0.48(+11.71%)
Mar 02, 2009 4.360 4.380 4.040 4.100 262,410 -0.33(-7.45%)
Feb 27, 2009 4.600 4.870 4.365 4.430 281,710 -0.27(-5.74%)
Feb 26, 2009 5.060 5.330 4.620 4.700 161,682 -0.30(-6.00%)
Feb 25, 2009 5.010 5.090 4.900 5.000 235,425 -0.08(-1.57%)
Feb 24, 2009 4.710 5.090 4.710 5.080 266,930 +0.38(+8.09%)
Feb 23, 2009 5.140 5.230 4.650 4.700 302,738 -0.40(-7.84%)
Feb 20, 2009 5.330 5.440 4.860 5.100 464,381 -0.32(-5.90%)
Feb 19, 2009 5.600 5.600 5.360 5.420 193,040 -0.08(-1.45%)
Feb 18, 2009 5.780 5.830 5.500 5.500 371,826 -0.24(-4.18%)
Feb 17, 2009 5.700 5.890 5.650 5.740 163,700 -0.22(-3.69%)
Feb 13, 2009 5.990 6.050 5.830 5.960 107,034 -0.01(-0.17%)
Feb 12, 2009 5.750 6.000 5.690 5.970 128,843 +0.15(+2.58%)
Feb 11, 2009 5.710 5.950 5.710 5.820 141,855 +0.16(+2.83%)
Feb 10, 2009 5.910 6.010 5.640 5.660 276,043 -0.28(-4.71%)
Feb 09, 2009 6.060 6.060 5.840 5.940 168,685 -0.11(-1.82%)
Feb 06, 2009 6.070 6.240 5.900 6.050 247,823 -0.05(-0.82%)
Feb 05, 2009 5.990 6.240 5.740 6.100 154,057 +0.08(+1.33%)
Feb 04, 2009 6.230 6.340 5.980 6.020 345,208 -0.23(-3.68%)
Feb 03, 2009 6.120 6.300 6.020 6.250 307,750 +0.17(+2.80%)
Feb 02, 2009 5.700 6.170 5.670 6.080 265,040 +0.31(+5.37%)
Jan 30, 2009 5.880 6.070 5.670 5.770 178,232 -0.02(-0.35%)
Jan 29, 2009 6.180 6.260 5.790 5.790 123,770 -0.46(-7.36%)
Jan 28, 2009 6.050 6.280 5.930 6.250 183,760 +0.26(+4.34%)
Jan 27, 2009 5.810 6.000 5.630 5.990 218,958 +0.22(+3.81%)
Jan 26, 2009 5.540 5.800 5.540 5.770 226,033 +0.26(+4.72%)
Jan 23, 2009 5.320 5.550 5.300 5.510 228,372 +0.01(+0.18%)
Jan 22, 2009 5.550 5.670 5.388 5.500 160,892 -0.21(-3.68%)
Jan 21, 2009 5.460 5.720 5.300 5.710 322,609 +0.31(+5.74%)
Jan 20, 2009 5.500 5.810 5.340 5.400 292,865 -0.33(-5.76%)
Jan 16, 2009 5.760 5.870 5.270 5.730 226,791 +0.01(+0.17%)
Jan 15, 2009 5.500 5.860 5.280 5.720 239,033 +0.22(+4.00%)
Jan 14, 2009 5.730 5.980 5.460 5.500 156,389 -0.35(-5.98%)
Jan 13, 2009 5.580 5.990 5.380 5.850 135,519 +0.25(+4.46%)
Jan 12, 2009 5.710 5.740 5.440 5.600 196,284 -0.12(-2.10%)
Jan 09, 2009 6.180 6.230 5.720 5.720 171,606 -0.48(-7.74%)
Jan 08, 2009 5.780 6.200 5.780 6.200 156,442 +0.38(+6.53%)
Jan 07, 2009 6.160 6.210 5.620 5.820 185,348 -0.47(-7.47%)
Jan 06, 2009 6.300 6.410 6.040 6.290 265,926 +0.04(+0.64%)
Jan 05, 2009 5.860 6.250 5.560 6.250 240,628 +0.40(+6.84%)
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.