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 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%)
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%)
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.