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 (%)
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%)
Jan 01, 2008 7.130 7.290 6.900 7.110 571,351 +0.00(+0.00%)
Dec 31, 2007 7.130 7.290 6.900 7.110 571,351 -0.04(-0.56%)
Dec 28, 2007 7.100 7.370 6.880 7.150 369,877 +0.07(+0.99%)
Dec 27, 2007 7.240 7.350 7.000 7.080 402,944 -0.22(-3.01%)
Dec 26, 2007 7.150 7.360 7.090 7.300 223,903 +0.07(+0.97%)
Dec 24, 2007 7.060 7.260 7.030 7.230 119,470 +0.17(+2.41%)
Dec 21, 2007 7.170 7.200 6.970 7.060 728,339 +0.08(+1.15%)
Dec 20, 2007 6.530 7.000 6.450 6.980 374,288 +0.50(+7.72%)
Dec 19, 2007 6.490 6.650 6.320 6.480 267,577 -0.01(-0.15%)
Dec 18, 2007 6.200 6.490 6.040 6.490 351,863 +0.39(+6.39%)
Dec 17, 2007 6.550 6.570 6.000 6.100 468,859 -0.52(-7.85%)
Dec 14, 2007 6.500 6.850 6.410 6.620 287,449 +0.05(+0.76%)
Dec 13, 2007 6.380 6.740 6.290 6.570 395,150 +0.10(+1.55%)
Dec 12, 2007 6.840 7.050 6.370 6.470 447,085 -0.19(-2.85%)
Dec 11, 2007 7.000 7.140 6.630 6.660 456,079 -0.31(-4.45%)
Dec 10, 2007 7.170 7.470 6.850 6.970 353,713 -0.20(-2.79%)
Dec 07, 2007 7.320 7.340 6.940 7.170 322,670 -0.14(-1.92%)
Dec 06, 2007 7.430 7.550 6.750 7.310 817,703 -0.15(-2.01%)
Dec 05, 2007 7.220 7.460 7.020 7.460 383,517 +0.32(+4.48%)
Dec 04, 2007 7.460 7.800 7.050 7.140 926,556 -0.40(-5.31%)
Dec 03, 2007 8.410 8.410 6.810 7.540 1,048,537 -0.94(-11.08%)
Nov 30, 2007 8.230 8.500 8.060 8.480 674,546 +0.33(+4.05%)
Nov 29, 2007 8.040 8.170 7.700 8.150 429,296 +0.07(+0.87%)
Nov 28, 2007 7.570 8.100 7.400 8.080 394,272 +0.61(+8.17%)
Nov 27, 2007 7.450 7.570 7.290 7.470 451,478 +0.08(+1.08%)
Nov 26, 2007 7.710 7.840 7.250 7.390 426,103 -0.45(-5.74%)
Nov 23, 2007 7.600 7.950 7.440 7.840 101,056 +0.28(+3.70%)
Nov 21, 2007 7.820 7.820 7.500 7.560 250,391 -0.33(-4.18%)
Nov 20, 2007 8.030 8.100 7.560 7.890 443,539 -0.12(-1.50%)
Nov 19, 2007 8.100 8.170 7.820 8.010 756,149 -0.16(-1.96%)
Nov 16, 2007 8.560 8.560 8.000 8.170 1,610,826 -0.33(-3.88%)
Nov 15, 2007 8.070 8.760 8.050 8.500 519,137 +0.26(+3.16%)
Nov 14, 2007 7.950 8.260 7.920 8.240 302,247 +0.40(+5.10%)
Nov 13, 2007 7.740 7.840 7.460 7.840 488,385 +0.16(+2.08%)
Nov 12, 2007 8.000 8.050 7.240 7.680 744,374 -0.10(-1.29%)
Nov 09, 2007 8.670 8.850 7.720 7.780 854,771 -1.17(-13.07%)
Nov 08, 2007 8.870 9.040 8.620 8.950 309,755 +0.10(+1.13%)
Nov 07, 2007 9.100 9.250 8.850 8.850 298,581 -0.39(-4.22%)
Nov 06, 2007 9.150 9.270 9.020 9.240 360,718 +0.09(+0.98%)
Nov 05, 2007 8.930 9.250 8.880 9.150 222,052 +0.11(+1.22%)
Nov 02, 2007 8.980 9.140 8.760 9.040 308,814 +0.19(+2.15%)
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.