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 (%)
Nov 28, 2008 3.570 3.810 3.420 3.710 95,320 +0.09(+2.49%)
Nov 26, 2008 3.480 3.660 3.150 3.620 321,957 +0.03(+0.84%)
Nov 25, 2008 3.520 3.590 3.190 3.590 316,537 +0.14(+4.06%)
Nov 24, 2008 3.340 3.480 3.140 3.450 588,720 +0.16(+4.86%)
Nov 21, 2008 3.430 3.430 2.840 3.290 613,698 -0.06(-1.79%)
Nov 20, 2008 3.640 3.710 3.310 3.350 463,637 -0.29(-7.97%)
Nov 19, 2008 3.940 3.940 3.640 3.640 258,040 -0.31(-7.85%)
Nov 18, 2008 3.950 4.210 3.680 3.950 274,493 -0.07(-1.74%)
Nov 17, 2008 4.100 4.240 3.980 4.020 176,866 -0.12(-2.90%)
Nov 14, 2008 4.410 4.620 4.135 4.140 183,337 -0.36(-8.00%)
Nov 13, 2008 4.020 4.530 3.750 4.500 380,148 +0.50(+12.50%)
Nov 12, 2008 4.300 4.510 3.950 4.000 181,162 -0.34(-7.83%)
Nov 11, 2008 4.330 4.730 4.250 4.340 419,177 -0.01(-0.23%)
Nov 10, 2008 4.440 4.520 4.300 4.350 247,637 +0.00(+0.00%)
Nov 07, 2008 4.580 4.592 4.150 4.350 192,443 -0.06(-1.36%)
Nov 06, 2008 4.500 4.680 4.380 4.410 301,973 -0.15(-3.29%)
Nov 05, 2008 4.860 5.000 4.520 4.560 294,976 -0.39(-7.88%)
Nov 04, 2008 4.810 4.980 4.690 4.950 417,624 +0.18(+3.77%)
Nov 03, 2008 4.830 4.970 4.590 4.770 366,690 -0.02(-0.42%)
Oct 31, 2008 4.320 4.850 4.260 4.790 379,189 +0.44(+10.11%)
Oct 30, 2008 4.270 4.560 4.000 4.350 326,546 +0.24(+5.84%)
Oct 29, 2008 4.160 4.380 4.000 4.110 399,441 -0.03(-0.72%)
Oct 28, 2008 4.240 4.260 3.750 4.140 452,861 -0.01(-0.24%)
Oct 27, 2008 4.430 4.550 4.130 4.150 197,715 -0.35(-7.78%)
Oct 24, 2008 4.260 4.590 4.100 4.500 332,507 -0.07(-1.53%)
Oct 23, 2008 4.830 4.980 4.500 4.570 851,219 -0.25(-5.19%)
Oct 22, 2008 4.820 4.970 4.700 4.820 322,579 -0.16(-3.21%)
Oct 21, 2008 5.000 5.200 4.880 4.980 257,759 -0.09(-1.78%)
Oct 20, 2008 4.870 5.150 4.730 5.070 356,096 +0.31(+6.51%)
Oct 17, 2008 4.830 5.240 4.710 4.760 484,257 -0.24(-4.80%)
Oct 16, 2008 4.690 5.040 4.440 5.000 405,061 +0.34(+7.30%)
Oct 15, 2008 5.090 5.360 4.650 4.660 352,897 -0.49(-9.51%)
Oct 14, 2008 5.420 5.680 5.060 5.150 491,746 -0.15(-2.83%)
Oct 13, 2008 4.810 5.300 4.810 5.300 405,972 +0.69(+14.97%)
Oct 10, 2008 4.860 5.040 4.280 4.610 934,667 -0.38(-7.62%)
Oct 09, 2008 5.500 5.830 4.870 4.990 680,320 -0.38(-7.08%)
Oct 08, 2008 5.370 5.660 5.220 5.370 1,033,141 -0.34(-5.95%)
Oct 07, 2008 6.270 6.370 5.680 5.710 436,875 -0.45(-7.31%)
Oct 06, 2008 6.320 6.320 5.810 6.160 682,069 -0.36(-5.52%)
Oct 03, 2008 7.040 7.120 6.500 6.520 508,985 -0.39(-5.64%)
Oct 02, 2008 7.050 7.220 6.910 6.910 310,191 -0.21(-2.95%)
Oct 01, 2008 7.260 7.290 6.930 7.120 195,379 -0.22(-3.00%)
Sep 30, 2008 6.750 7.380 6.750 7.340 416,931 +0.64(+9.55%)
Sep 29, 2008 6.800 7.000 6.600 6.700 442,003 -0.24(-3.46%)
Sep 26, 2008 6.490 7.000 6.390 6.940 313,646 +0.32(+4.83%)
Sep 25, 2008 6.720 6.950 6.450 6.620 295,274 -0.11(-1.63%)
Sep 24, 2008 6.710 7.020 6.380 6.730 323,396 +0.02(+0.30%)
Sep 23, 2008 7.030 7.330 6.560 6.710 516,911 -0.32(-4.55%)
Sep 22, 2008 7.580 7.600 6.950 7.030 404,827 -0.58(-7.62%)
Sep 19, 2008 8.070 8.070 6.720 7.610 1,360,186 +0.00(+0.00%)
Sep 18, 2008 7.290 7.720 6.910 7.610 857,967 +0.51(+7.18%)
Sep 17, 2008 7.320 7.470 7.050 7.100 364,177 -0.38(-5.08%)
Sep 16, 2008 7.080 7.500 6.790 7.480 549,879 +0.36(+5.06%)
Sep 15, 2008 7.180 7.410 6.930 7.120 727,868 -0.29(-3.91%)
Sep 12, 2008 7.420 7.500 7.240 7.410 178,660 -0.09(-1.20%)
Sep 11, 2008 7.540 7.700 7.360 7.500 301,038 -0.12(-1.57%)
Sep 10, 2008 7.500 7.840 7.400 7.620 339,242 +0.23(+3.11%)
Sep 09, 2008 7.550 7.810 7.360 7.390 268,170 -0.19(-2.51%)
Sep 08, 2008 7.750 7.900 7.330 7.580 230,161 +0.06(+0.80%)
Sep 05, 2008 7.320 7.560 7.090 7.520 195,039 +0.20(+2.73%)
Sep 04, 2008 7.770 7.770 7.300 7.320 260,236 -0.54(-6.87%)
Sep 03, 2008 7.810 7.970 7.590 7.860 190,844 +0.04(+0.51%)
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.