$18.30 -0.11 (%) Halozyme Therapeutics Inc - NASDAQ

Aug. 31, 2015 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HALO historical data

Date Open High Low Close Volume
8/28/201517.8618.5517.8418.411,285,045
8/27/201517.6818.1017.4518.041,367,691
8/26/201517.3317.5116.2717.461,663,395
8/25/201517.9217.9816.7316.881,900,051
8/24/201516.3017.7515.6016.792,206,033
8/21/201516.2917.9416.1717.331,824,417
8/20/201518.4018.8617.1617.181,608,302
8/19/201518.9119.0218.0618.711,585,862
8/18/201519.8119.8119.0019.031,114,287
8/17/201519.0319.8818.9019.771,373,065
8/14/201520.4420.8119.0519.251,784,762
8/13/201520.0721.4919.9320.731,483,104
8/12/201520.0820.5319.1619.902,108,696
8/11/201522.0925.0018.8420.838,615,320
8/10/201521.1221.9220.8421.111,321,156
8/7/201522.1922.1920.3021.122,066,349
8/6/201523.4223.5922.1022.431,142,456
8/5/201523.4824.0423.3623.42754,134
8/4/201523.2523.6723.0023.31681,051
8/3/201523.2923.6522.7023.031,020,409
7/31/201523.4123.5322.9023.34904,771
7/30/201523.2423.3322.4323.13920,824
7/29/201523.7123.9522.9323.43762,374
7/28/201522.9924.3022.7623.711,230,461
7/27/201523.1323.2422.1822.801,314,177
7/24/201523.7424.5222.9723.241,180,883
7/23/201524.8125.2523.9024.011,075,757
7/22/201523.4224.8723.2624.75722,732
7/21/201524.4724.5023.5723.771,054,888
7/20/201524.8824.9824.3824.54676,351
7/17/201524.6024.8124.3924.66819,949
7/16/201523.8124.7223.5324.53980,610
7/15/201524.2924.8723.4823.551,508,115
7/14/201523.5024.7023.3723.971,703,251
7/13/201523.0023.6823.0023.441,105,901
7/10/201522.3122.8822.0022.78802,152
7/9/201521.9322.8821.8922.401,398,361
7/8/201521.6022.0221.1621.351,089,522
7/7/201522.7522.8821.6021.941,497,245
7/6/201521.9322.8721.7122.781,159,436
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
  • 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!