Halozyme Therapeutics Inc $9.10

down -0.10


25/7/2014 04:00 PM  |  NASDAQ : HALO  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HALO historical data

Date Open High Low Close Volume
7/25/20149.149.259.019.10556,307
7/24/20149.339.429.129.20961,346
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
7/2/201410.1310.2310.0410.07841,238
7/1/20149.9110.199.9110.131,143,311
6/30/20149.8810.059.789.88814,751
6/27/20149.879.989.679.931,767,633
6/26/201410.1910.199.919.94991,264
6/25/20149.9310.239.7110.141,497,168
6/24/201410.1710.339.9310.001,831,581
6/23/201410.1710.6310.1010.212,040,213
6/20/201410.1210.2910.0510.172,188,684
6/19/201410.2010.279.9810.15992,175
6/18/201410.1610.2210.0010.19952,089
6/17/201410.1810.309.9710.191,279,378
6/16/201410.1210.319.8710.151,499,223
6/13/201410.1510.209.7310.072,103,337
6/12/20149.6710.339.5810.104,193,284
6/11/20149.349.719.179.391,639,458
6/10/20149.189.499.159.481,425,587
6/9/20148.909.358.859.172,220,064
6/6/20149.159.248.758.892,198,689
6/5/20149.309.758.889.058,361,790
6/4/20147.838.097.738.081,296,766
6/3/20147.918.027.737.89824,079
6/2/20147.988.137.667.961,499,722
5/30/20148.128.137.757.901,033,004
5/29/20148.058.258.008.091,205,352
5/28/20148.088.197.938.01852,532
5/27/20148.088.127.898.071,201,884
5/23/20147.667.967.557.961,447,344
5/22/20147.267.747.267.631,122,898
5/21/20147.527.667.237.271,029,212
5/20/20147.767.767.397.501,737,033
5/19/20147.607.847.507.771,308,124
5/16/20147.717.737.487.672,085,703
5/15/20147.908.017.477.662,185,642
5/14/20148.048.247.807.954,670,020
5/13/20148.849.387.988.0411,795,374
5/12/20147.467.567.267.522,204,469
5/9/20147.057.406.967.371,392,527
5/8/20147.157.356.957.091,401,370
5/7/20147.277.346.957.171,762,671
5/6/20147.277.427.187.231,744,591
5/5/20147.187.367.057.331,904,520
5/2/20147.367.447.117.251,373,906
5/1/20147.387.527.207.321,524,116
4/30/20147.397.537.187.451,133,405
4/29/20147.287.537.137.411,413,583
4/28/20147.277.456.887.221,700,410
4/25/20147.417.507.207.211,217,527
4/24/20147.687.797.237.501,514,513
4/23/20147.787.787.507.591,292,352
4/22/20147.688.057.617.831,675,209
4/21/20147.577.757.437.691,255,378
4/17/20147.547.807.377.571,263,739
4/16/20147.467.707.337.551,957,431
4/15/20147.757.757.057.394,573,292
4/14/20147.467.807.017.192,017,653
4/11/20147.418.017.137.423,202,724
4/10/20148.078.167.267.494,834,132
4/9/20147.978.277.868.124,074,321
4/8/20148.308.708.128.292,268,455
4/7/20148.408.527.918.263,954,440
4/4/20147.949.207.888.4320,006,716
4/3/201412.1012.1611.3511.592,041,339
4/2/201412.3212.4912.0312.141,576,275
4/1/201412.5912.9712.1512.311,790,350
3/31/201413.2013.4912.2512.713,538,975
3/28/201412.8113.0011.8012.111,828,457
3/27/201412.1312.3511.2812.302,622,368
3/26/201412.6913.0712.1512.181,541,322
3/25/201412.9613.4212.1812.611,797,683
3/24/201413.6113.9512.3712.462,963,240
3/21/201414.0914.2513.2513.542,583,717
3/20/201413.9114.2913.7114.01734,463
3/19/201414.1714.2713.7814.001,075,874
3/18/201413.5614.0413.4914.021,127,664
3/17/201413.6113.8013.4313.501,168,037
3/14/201413.3713.6313.1513.45940,158
3/13/201413.8713.9813.2813.451,365,297
3/12/201413.5114.1313.5113.791,349,463
3/11/201413.9214.1813.5013.701,623,980
3/10/201413.7213.9313.3913.851,725,203
3/7/201414.3414.5513.6013.832,105,239
3/6/201415.2315.3314.0014.221,721,311
3/5/201415.0015.3914.9315.222,127,862
Trading Center