$9.90 0.00 (%) Halozyme Therapeutics Inc - NASDAQ

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HALO historical data

Date Open High Low Close Volume
5/4/201610.1110.129.829.901,558,685
5/3/201610.6710.7210.1810.221,246,133
5/2/201610.6310.8510.2610.851,294,262
4/29/201610.7910.9810.4710.551,238,634
4/28/201610.9111.3210.6810.841,277,874
4/27/201611.0611.1010.5910.951,594,142
4/26/201611.9111.9310.8511.221,750,374
4/25/201612.0012.3111.8811.921,009,014
4/22/201612.0412.1711.6811.991,080,350
4/21/201611.8312.3211.7512.051,329,495
4/20/201611.8312.1211.6111.901,422,811
4/19/201612.0912.2111.3111.721,990,670
4/18/201611.8712.1711.7212.001,395,714
4/15/201611.7512.0511.4711.971,463,503
4/14/201611.9912.3311.6711.821,410,295
4/13/201611.1311.7711.0611.761,454,375
4/12/201610.8511.1010.6311.021,174,436
4/11/201611.0811.2910.7810.841,360,478
4/8/201611.3011.3910.7411.001,727,995
4/7/201610.9911.4510.6111.032,723,830
4/6/201610.0711.0410.0711.042,252,952
4/5/201610.0310.399.8710.031,412,927
4/4/20169.7910.679.7910.132,320,954
4/1/20169.339.919.239.751,445,020
3/31/20169.329.849.279.472,030,181
3/30/20169.069.709.069.262,455,506
3/29/20168.618.958.258.932,064,123
3/28/20168.979.138.568.661,246,498
3/24/20168.849.188.538.871,149,406
3/23/20169.299.538.848.932,031,519
3/22/20169.029.439.009.311,711,684
3/21/20168.379.298.309.082,406,030
3/18/20168.168.547.908.392,818,107
3/17/20168.008.227.528.102,244,432
3/16/20168.338.557.838.062,036,546
3/15/20169.189.248.368.421,731,739
3/14/20169.029.468.949.321,532,907
3/11/20168.609.058.469.032,305,078
3/10/20169.019.238.248.532,206,772
3/9/20168.879.048.268.962,806,433
3/8/20169.459.478.818.831,844,062
3/7/20169.469.819.259.572,529,298
3/4/20169.459.949.269.591,851,557
3/3/20169.479.699.299.471,919,018
3/2/20168.739.728.709.443,942,845
3/1/20168.729.648.498.745,332,427
2/29/20168.238.448.068.131,960,000
2/26/20167.918.277.838.251,667,419
2/25/20167.998.197.667.811,324,225
2/24/20167.637.937.187.911,320,122
2/23/20168.098.297.767.761,253,576
2/22/20168.448.507.968.191,328,862
2/19/20168.008.327.778.301,176,819
2/18/20168.648.648.058.061,629,204
2/17/20167.938.647.938.592,510,890
2/16/20167.767.977.637.861,751,584
2/12/20167.627.627.117.542,369,593
2/11/20167.007.626.967.432,101,979
2/10/20167.357.887.127.171,477,289
2/9/20167.117.537.007.281,366,233
2/8/20167.777.807.107.321,920,011
2/5/20168.218.447.757.902,040,418
2/4/20167.978.897.858.271,677,236
2/3/20168.078.157.498.112,210,511
2/2/20168.608.607.958.112,209,190
2/1/20168.949.068.328.711,936,859
1/29/20168.488.828.168.802,249,065
1/28/20169.049.088.308.561,675,169
1/27/20169.549.748.768.882,093,086
1/26/20169.819.929.019.591,371,401
1/25/201610.2610.559.839.831,957,112
1/22/201610.1610.4710.0510.381,510,300
1/21/20169.6010.259.399.801,715,501
1/20/20168.8110.078.279.753,611,099
1/19/201610.3110.498.659.142,433,110
1/15/20169.7410.199.1710.101,750,162
1/14/201610.1610.528.7510.213,389,179
1/13/201612.3812.4610.0310.063,346,121
1/12/201612.5013.0711.6912.222,055,472
1/11/201614.8014.9011.8712.373,714,153
1/8/201615.0015.4414.6014.851,107,359
1/7/201615.2515.3614.7915.001,324,130
1/6/201616.0116.1715.5815.771,101,298
1/5/201616.6417.2016.2616.39881,189
1/4/201616.9317.5116.4916.641,083,568
12/31/201517.2917.6017.1117.33946,396
12/30/201517.1217.7817.0917.42764,814
12/29/201517.1817.4616.7317.12963,566
12/28/201517.0017.4216.6817.04748,796
12/24/201517.0017.5017.0017.08686,936
12/23/201516.9017.2716.7816.99763,319
12/22/201516.9616.9616.3516.78584,040
12/21/201517.0017.1416.3816.771,206,419
12/18/201516.0616.5515.9916.011,854,823
12/17/201516.5416.7115.9516.16707,556
12/16/201516.0516.4715.6716.441,214,680
12/15/201515.4316.2915.4315.901,160,386
12/14/201515.3715.7614.6715.251,200,567
12/11/201516.0016.2715.3915.411,028,893
12/10/201516.3616.5816.1516.42615,971
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center