$8.52 0.00 (%) Halozyme Therapeutics Inc - NASDAQ

Nov. 21, 2014 | 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
11/21/20148.588.608.408.52883,810
11/20/20148.388.568.338.42854,333
11/19/20148.558.648.448.44600,678
11/18/20148.598.768.528.581,103,937
11/17/20148.578.688.528.56975,198
11/14/20148.768.768.408.541,246,138
11/13/20149.009.188.718.741,052,012
11/12/20148.768.998.628.98945,646
11/11/20148.759.088.308.823,035,404
11/10/20148.939.328.939.321,211,077
11/7/20149.089.198.959.12900,436
11/6/20149.069.228.989.15972,482
11/5/20149.399.398.929.031,052,219
11/4/20149.459.639.279.32801,787
11/3/20149.629.839.389.501,092,085
10/31/20149.759.959.539.621,413,331
10/30/20149.249.659.179.611,141,674
10/29/20149.359.459.069.31762,908
10/28/20149.299.559.189.361,518,592
10/27/20149.099.268.889.24676,437
10/24/20149.239.469.109.151,167,576
10/23/20149.059.398.959.261,104,593
10/22/20149.139.178.908.94956,867
10/21/20149.269.279.009.12911,438
10/20/20148.949.358.919.15894,204
10/17/20149.429.428.878.931,339,659
10/16/20148.819.328.709.201,687,776
10/15/20148.339.088.258.991,630,165
10/14/20148.398.798.228.501,550,541
10/13/20148.398.637.968.301,671,052
10/10/20148.588.808.368.411,333,531
10/9/20149.069.068.518.621,352,508
10/8/20148.789.108.519.101,144,942
10/7/20148.939.138.668.801,295,237
10/6/20149.109.178.869.021,030,087
10/3/20149.489.489.079.081,613,494
10/2/20148.929.058.709.011,171,043
10/1/20149.129.248.788.911,505,087
9/30/20149.439.449.109.101,217,533
9/29/20149.469.659.369.451,319,091
9/26/20149.679.679.389.63958,928
9/25/20149.959.999.569.631,147,691
9/24/20149.7710.049.729.981,004,176
9/23/20149.579.949.579.771,538,398
9/22/20149.699.749.509.631,073,220
9/19/20149.9410.139.659.801,628,794
9/18/201410.0110.099.779.881,532,562
9/17/20149.269.909.249.882,969,260
9/16/20148.949.118.759.041,305,839
9/15/20149.869.908.938.993,129,357
9/12/20149.419.649.259.401,063,492
9/11/20149.259.459.159.45996,978
9/10/20149.039.339.039.31917,525
9/9/20149.249.299.049.051,028,331
9/8/20149.169.349.009.301,070,991
9/5/20149.259.308.949.201,428,614
9/4/20149.799.869.219.281,342,978
9/3/20149.9110.119.709.762,648,681
9/2/20149.549.569.359.45804,118
8/29/20149.499.629.429.50579,291
8/28/20149.709.869.439.46860,433
8/27/20149.8910.009.739.74801,722
8/26/20149.709.939.709.89755,083
8/25/20149.599.799.539.71732,189
8/22/20149.409.559.289.48733,169
8/21/20149.709.759.349.431,011,266
8/20/20149.9910.009.689.75828,768
8/19/201410.1410.179.8710.02834,456
8/18/201410.0310.129.9510.08816,141
8/15/201410.0710.239.809.871,067,765
8/14/20149.8610.099.859.97761,152
8/13/20149.9810.239.809.891,171,318
8/12/201410.1010.329.849.901,852,772
8/11/20149.8210.159.6810.061,592,151
8/8/20149.539.789.499.731,021,092
8/7/20149.749.899.499.571,337,430
8/6/20149.169.749.169.721,202,198
8/5/20149.099.469.019.29986,974
8/4/20149.299.419.059.181,186,081
8/1/20149.879.879.169.282,450,914
7/31/201410.0710.709.259.743,085,748
7/30/20149.619.858.919.232,732,140
7/29/20149.319.639.119.511,665,762
7/28/20149.139.198.798.91961,645
7/25/20149.149.259.019.10556,307
7/24/20149.339.429.129.20962,621
7/23/20149.159.359.089.29959,575
7/22/20149.169.278.999.07794,954
7/21/20149.149.178.859.08951,370
7/18/20148.679.248.629.181,254,492
7/17/20149.099.138.588.672,787,302
7/16/20149.279.479.119.19913,899
7/15/20149.609.779.129.221,724,201
7/14/20149.959.989.579.61791,096
7/11/20149.699.949.609.771,390,570
7/10/20149.199.579.109.291,269,458
7/9/20149.389.599.159.561,083,395
7/8/20149.759.839.129.292,273,739
7/7/201410.1510.199.689.731,509,131
7/3/201410.1210.2210.0110.20505,280
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center