$11.50 0.00 (%) Halozyme Therapeutics Inc - NASDAQ

Jan. 20, 2017 | 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
1/20/201711.1011.5410.9711.502,028,728
1/19/201711.2611.3010.8111.081,065,415
1/18/201710.9311.2910.7411.271,538,540
1/17/201711.2211.3010.7810.891,842,567
1/13/201711.8112.1111.2811.392,193,344
1/12/201711.7112.2511.3411.861,947,124
1/11/201712.8313.1611.9011.912,929,412
1/10/201713.9314.0312.6612.894,811,378
1/9/201713.3814.3613.2414.244,172,122
1/6/201712.3513.7712.3013.389,170,376
1/5/201711.7912.7911.3912.6117,061,949
1/4/201710.0210.799.9810.691,664,471
1/3/201710.0910.239.689.991,082,510
12/30/20169.9510.149.819.88878,163
12/29/20169.929.999.699.941,476,599
12/28/201610.4110.429.899.911,435,673
12/27/201610.6310.7710.3010.31891,630
12/23/201610.2010.6010.1410.561,087,106
12/22/201610.8510.8510.1510.221,101,153
12/21/201611.2811.3510.7810.78851,107
12/20/201611.5211.7311.2311.311,055,061
12/19/201611.6312.0011.2911.341,076,492
12/16/201611.2711.6711.2511.662,426,775
12/15/201611.0311.5110.9011.251,312,266
12/14/201610.9811.1910.7910.98919,047
12/13/201611.3411.5410.9611.01992,537
12/12/201611.3411.6811.1911.26913,664
12/9/201612.0912.0911.5111.531,043,261
12/8/201611.2811.6611.0511.631,248,226
12/7/201611.4911.5710.9911.311,722,715
12/6/201611.7011.9911.3611.881,331,532
12/5/201611.5711.9011.2711.821,041,304
12/2/201611.2111.5611.0811.37886,098
12/1/201611.9511.9611.1811.231,618,131
11/30/201612.1412.2511.6911.81825,741
11/29/201611.8612.2211.6912.071,669,214
11/28/201612.9112.9111.8511.861,620,306
11/25/201612.7113.1112.4512.99800,356
11/23/201612.2212.7412.0012.651,478,286
11/22/201612.7212.9112.4412.661,445,866
11/21/201612.0412.7111.8512.641,512,533
11/18/201613.0613.2212.5912.831,636,925
11/17/201613.0013.2212.4412.982,255,798
11/16/201614.1914.1912.8712.992,126,602
11/15/201613.7014.3813.3214.233,476,490
11/14/201612.7013.8712.4913.832,819,773
11/11/201612.0612.6511.8812.582,703,804
11/10/201611.8912.8011.8112.154,160,466
11/9/201610.0711.489.8211.423,835,724
11/8/20169.1510.018.639.662,734,986
11/7/20168.599.158.508.872,139,355
11/4/20168.478.708.188.461,734,527
11/3/20168.518.698.248.462,775,831
11/2/20168.458.548.198.321,628,127
11/1/20168.678.768.208.461,470,842
10/31/20168.798.798.598.631,404,569
10/28/20168.858.998.488.761,918,717
10/27/20169.169.198.888.901,565,890
10/26/20169.069.268.839.021,356,870
10/25/20169.199.219.009.061,136,982
10/24/20169.499.589.189.191,297,915
10/21/20169.619.889.379.401,875,600
10/20/20169.319.669.189.601,736,108
10/19/20169.709.759.299.311,280,666
10/18/20169.9110.019.689.701,043,395
10/17/201610.0310.109.679.711,890,110
10/14/201610.6610.729.9610.062,223,287
10/13/201610.7110.9710.4210.511,805,292
10/12/201611.5911.7910.8710.881,380,801
10/11/201612.0212.1111.4111.581,459,884
10/10/201612.0612.2712.0412.17767,617
10/7/201612.1812.3711.8111.921,035,448
10/6/201612.1212.3912.1012.121,787,282
10/5/201611.9212.3511.8912.311,342,164
10/4/201612.2712.2911.8311.861,105,832
10/3/201612.0212.2511.8212.241,283,416
9/30/201612.0012.2211.6812.081,977,162
9/29/201612.3912.3911.8811.901,242,542
9/28/201612.5512.6112.1312.411,220,521
9/27/201612.0012.5211.8012.511,227,807
9/26/201611.9612.1511.8611.98882,979
9/23/201612.3812.4712.0712.091,568,635
9/22/201612.5412.6212.2612.401,376,040
9/21/201612.5412.5511.9012.431,601,786
9/20/201612.2212.7512.1312.502,127,200
9/19/201612.0712.2811.8412.081,647,863
9/16/201611.2412.0611.1311.984,049,500
9/15/201611.0811.1710.9311.101,279,706
9/14/201610.8511.1310.7011.051,403,888
9/13/201610.8511.0010.4210.761,259,087
9/12/20169.9310.999.7910.981,807,505
9/9/201610.4810.6510.0410.061,498,366
9/8/201610.5310.7710.3510.721,239,956
9/7/201610.3210.5810.3210.581,018,725
9/6/20169.9410.469.8510.301,524,252
9/2/20169.9610.029.769.85825,367
9/1/20169.8510.029.779.97928,395
8/31/20169.859.959.709.80915,350
8/30/20169.789.999.729.88837,621
8/29/20169.869.909.539.80937,782
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center