$22.10 -0.40 (%) Halozyme Therapeutics Inc - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HALO historical data

Date Open High Low Close Volume
7/2/201522.4422.4721.6322.10992,983
7/1/201523.0123.1622.3022.501,448,555
6/30/201521.5122.8521.4322.582,289,909
6/29/201520.8421.7520.4221.241,527,333
6/26/201520.6921.1920.3321.141,510,013
6/25/201520.9121.3320.5520.681,522,615
6/24/201521.7622.0620.5520.701,376,600
6/23/201522.1122.1921.3521.82969,682
6/22/201521.7322.1521.3422.061,385,351
6/19/201521.4221.7120.9021.311,834,412
6/18/201520.8021.5620.6021.371,285,566
6/17/201520.6920.8720.3720.59659,721
6/16/201520.4720.9520.4720.73716,975
6/15/201520.2220.4619.8520.43949,711
6/12/201520.5620.7120.2120.34935,374
6/11/201520.7820.8320.4220.741,359,632
6/10/201520.6021.2420.4020.711,727,669
6/9/201520.1420.8119.7820.652,095,750
6/8/201519.9920.5719.9020.092,076,257
6/5/201519.4520.1519.2119.971,617,024
6/4/201519.8320.2819.3019.742,461,414
6/3/201519.0219.5918.1019.573,653,947
6/2/201517.8318.2917.3917.992,798,088
6/1/201518.1719.0017.8017.883,392,756
5/29/201517.7417.8817.2817.351,137,977
5/28/201517.8217.8517.2517.68781,388
5/27/201518.1218.1817.2017.821,599,211
5/26/201517.3717.8717.1517.741,960,765
5/22/201517.2017.5816.9717.45794,018
5/21/201516.8417.4516.8017.251,148,657
5/20/201517.2417.3216.6716.851,283,057
5/19/201517.0317.6317.0017.261,387,592
5/18/201516.6117.0516.3617.031,560,659
5/15/201516.3616.5316.1316.42885,015
5/14/201516.4316.4415.9516.31897,105
5/13/201516.1716.3215.8316.261,305,767
5/12/201515.1416.0914.8816.021,261,213
5/11/201515.6515.9715.2615.371,115,387
5/8/201515.4015.8115.3115.59854,386
5/7/201515.1915.5714.8115.16832,962
5/6/201515.2515.3714.8515.181,073,603
5/5/201515.6315.7115.0015.121,320,789
5/4/201515.8116.0915.6615.691,191,756
5/1/201515.1216.1615.1215.791,237,026
4/30/201515.3315.6214.6114.871,558,326
4/29/201515.5216.1715.3515.45987,048
4/28/201515.8216.1715.2115.801,360,433
4/27/201516.9517.2515.6515.781,907,694
4/24/201517.0017.2716.5316.861,408,188
4/23/201516.0117.0015.8616.952,037,230
4/22/201515.9316.2915.6716.031,075,163
4/21/201516.0016.0315.6315.88809,485
4/20/201515.5415.9615.3215.891,100,216
4/17/201515.3715.5615.0815.30811,504
4/16/201515.4515.7615.3715.52888,249
4/15/201515.5915.6415.2715.45804,008
4/14/201515.6115.7015.2215.55628,773
4/13/201515.4515.7615.3115.631,337,907
4/10/201515.2715.5415.2015.43947,040
4/9/201515.4615.5014.7315.261,042,883
4/8/201514.6815.4814.5715.281,595,068
4/7/201514.4115.0014.4114.62823,407
4/6/201514.5614.8814.3614.71800,486
4/2/201514.6814.8514.3214.691,020,999
4/1/201514.2714.6913.9114.671,869,067
3/31/201513.8814.6013.8814.281,597,505
3/30/201513.7614.1513.7214.001,078,754
3/27/201513.3614.1013.3113.931,233,840
3/26/201513.1613.6913.0213.311,456,347
3/25/201514.0014.1813.0313.292,204,902
3/24/201514.0914.3713.8413.891,308,946
3/23/201514.2514.6913.8514.052,396,838
3/20/201516.0616.3314.4614.636,097,965
3/19/201516.1216.4515.9516.061,599,400
3/18/201516.0916.4416.0516.101,368,138
3/17/201516.0916.5515.9516.201,353,694
3/16/201516.0516.1915.8416.121,213,569
3/13/201515.6016.2915.4715.932,575,239
3/12/201515.4715.6415.3115.63949,878
3/11/201515.3815.5015.0615.41892,659
3/10/201515.1615.6515.0015.331,466,219
3/9/201515.2515.4815.0115.381,205,481
3/6/201515.2415.3814.9515.201,087,119
3/5/201515.7015.8915.2115.391,927,318
3/4/201515.0715.9414.8415.701,986,391
3/3/201515.5215.5614.6415.231,678,430
3/2/201515.1115.4214.9715.221,225,478
2/27/201515.2415.3414.8615.07724,341
2/26/201515.2015.3214.5215.28942,591
2/25/201515.0015.2414.7715.171,172,238
2/24/201515.5115.5314.9115.001,530,642
2/23/201515.3815.9415.2615.521,313,715
2/20/201515.4115.5115.0515.371,613,814
2/19/201515.0015.5014.8315.401,597,607
2/18/201515.0315.2514.8215.021,406,862
2/17/201514.7815.4414.7514.912,243,205
2/13/201514.5214.9014.2014.731,799,969
2/12/201513.8614.6013.7214.501,743,407
2/11/201513.7914.2113.5713.78951,355
2/10/201513.5514.0013.4613.841,352,220
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!