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

Halozyme Therapeutic (NQ: HALO )

38.97 +0.26 (+0.67%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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, 2011 6.680 6.830 6.590 6.705 433,262 +0.03(+0.37%)
Mar 30, 2011 6.710 6.810 6.660 6.680 345,914 +0.00(+0.00%)
Mar 29, 2011 6.550 6.680 6.520 6.680 238,638 +0.15(+2.30%)
Mar 28, 2011 6.720 6.819 6.520 6.530 473,466 -0.15(-2.25%)
Mar 25, 2011 6.870 6.940 6.630 6.680 685,960 -0.13(-1.91%)
Mar 24, 2011 6.540 6.830 6.330 6.810 861,520 +0.38(+5.91%)
Mar 23, 2011 6.060 6.430 5.960 6.430 658,274 +0.37(+6.11%)
Mar 22, 2011 6.230 6.260 5.790 6.060 1,325,995 -0.14(-2.26%)
Mar 21, 2011 6.325 6.490 6.160 6.200 409,876 -0.13(-2.05%)
Mar 18, 2011 6.360 6.520 6.260 6.330 1,894,569 +0.02(+0.32%)
Mar 17, 2011 6.350 6.375 6.240 6.310 733,136 +0.05(+0.80%)
Mar 16, 2011 6.260 6.340 6.070 6.260 585,970 -0.04(-0.63%)
Mar 15, 2011 6.280 6.400 6.160 6.300 306,618 -0.11(-1.72%)
Mar 14, 2011 6.530 6.690 6.400 6.410 339,192 -0.23(-3.46%)
Mar 11, 2011 6.790 6.900 6.400 6.640 383,778 +0.16(+2.47%)
Mar 10, 2011 6.790 6.800 6.460 6.480 362,257 -0.41(-5.95%)
Mar 09, 2011 6.980 6.989 6.810 6.890 234,972 -0.08(-1.18%)
Mar 08, 2011 6.650 6.980 6.560 6.973 268,414 +0.30(+4.54%)
Mar 07, 2011 6.760 6.780 6.550 6.670 250,177 -0.07(-1.04%)
Mar 04, 2011 6.810 6.810 6.530 6.740 215,425 -0.04(-0.59%)
Mar 03, 2011 6.810 6.860 6.680 6.780 431,997 +0.03(+0.44%)
Mar 02, 2011 6.790 6.860 6.660 6.750 225,198 -0.06(-0.88%)
Mar 01, 2011 6.920 6.920 6.740 6.810 294,241 -0.10(-1.45%)
Feb 28, 2011 6.920 6.990 6.770 6.910 282,252 +0.01(+0.14%)
Feb 25, 2011 6.630 6.945 6.580 6.900 281,390 +0.29(+4.39%)
Feb 24, 2011 6.610 6.670 6.430 6.610 539,736 +0.01(+0.15%)
Feb 23, 2011 6.850 6.870 6.600 6.600 327,500 -0.22(-3.23%)
Feb 22, 2011 6.750 6.930 6.670 6.820 429,643 -0.01(-0.22%)
Feb 18, 2011 7.030 7.030 6.800 6.835 309,954 -0.15(-2.08%)
Feb 17, 2011 7.000 7.080 6.895 6.980 241,437 -0.02(-0.29%)
Feb 16, 2011 6.960 7.000 6.800 7.000 413,813 +0.06(+0.86%)
Feb 15, 2011 6.950 6.990 6.880 6.940 268,449 -0.05(-0.72%)
Feb 14, 2011 6.970 7.040 6.970 6.990 227,082 +0.00(+0.00%)
Feb 11, 2011 7.040 7.090 6.970 6.990 241,876 -0.07(-0.99%)
Feb 10, 2011 6.950 7.060 6.950 7.060 274,571 +0.07(+1.00%)
Feb 09, 2011 7.090 7.210 6.950 6.990 243,535 -0.15(-2.10%)
Feb 08, 2011 6.990 7.140 6.990 7.140 240,484 +0.12(+1.71%)
Feb 07, 2011 7.070 7.240 7.000 7.020 223,844 -0.06(-0.85%)
Feb 04, 2011 7.150 7.150 6.990 7.080 275,743 -0.05(-0.77%)
Feb 03, 2011 7.050 7.255 6.990 7.135 383,486 +0.09(+1.35%)
Feb 02, 2011 6.930 7.120 6.930 7.040 310,585 +0.12(+1.73%)
Feb 01, 2011 6.710 6.970 6.610 6.920 418,832 +0.25(+3.75%)
Jan 31, 2011 6.750 6.930 6.650 6.670 515,722 -0.01(-0.15%)
Jan 28, 2011 7.190 7.210 6.660 6.680 518,312 -0.49(-6.83%)
Jan 27, 2011 7.460 7.540 7.120 7.170 472,878 +0.09(+1.27%)
Jan 26, 2011 7.000 7.130 6.960 7.080 481,441 +0.09(+1.29%)
Jan 25, 2011 6.970 7.050 6.800 6.990 294,581 -0.05(-0.71%)
Jan 24, 2011 7.100 7.160 6.980 7.040 447,627 -0.06(-0.85%)
Jan 21, 2011 7.200 7.350 6.930 7.100 447,994 -0.04(-0.56%)
Jan 20, 2011 7.190 7.300 7.080 7.140 314,064 -0.09(-1.24%)
Jan 19, 2011 7.490 7.490 7.210 7.230 452,332 -0.26(-3.47%)
Jan 18, 2011 7.480 7.530 7.440 7.490 505,898 -0.04(-0.53%)
Jan 14, 2011 7.650 7.710 7.470 7.530 389,604 -0.11(-1.44%)
Jan 13, 2011 7.800 7.800 7.600 7.640 354,238 -0.15(-1.93%)
Jan 12, 2011 7.700 7.790 7.600 7.790 463,255 +0.13(+1.70%)
Jan 11, 2011 7.710 7.740 7.570 7.660 362,596 -0.03(-0.39%)
Jan 10, 2011 7.870 7.870 7.636 7.690 410,491 -0.22(-2.78%)
Jan 07, 2011 7.840 7.910 7.630 7.910 378,920 +0.05(+0.64%)
Jan 06, 2011 7.930 7.950 7.780 7.860 275,371 -0.09(-1.13%)
Jan 05, 2011 7.770 7.980 7.610 7.950 284,768 +0.15(+1.92%)
Jan 04, 2011 7.940 7.940 7.670 7.800 390,218 -0.10(-1.27%)
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.