HALOZYME THERAPEUTICS $7.17

down -0.42


22/5/2013 04:22 PM  |  NASDAQ : HALO  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

HALO historical data

Date Open High Low Close Volume
5/21/2013 7.71 7.92 7.42 7.59 14122
5/20/2013 8.03 8.07 7.54 7.57 15782
5/17/2013 8.41 8.49 7.89 7.96 40058
5/16/2013 7.32 8.06 7.25 7.98 53250
5/15/2013 6.97 7.27 6.73 6.74 25383
5/14/2013 6.47 6.73 6.40 6.71 19561
5/13/2013 6.44 6.66 6.28 6.44 11890
5/10/2013 6.03 6.49 6.03 6.43 10297
5/9/2013 6.00 6.21 5.95 6.01 12658
5/8/2013 6.00 6.09 5.92 6.01 8074
5/7/2013 6.14 6.17 5.95 6.01 7876
5/6/2013 6.06 6.22 6.04 6.14 6747
5/3/2013 6.03 6.32 5.97 6.04 12929
5/2/2013 5.81 6.04 5.81 5.93 8384
5/1/2013 6.01 6.01 5.68 5.77 10336
4/30/2013 6.32 6.32 6.01 6.04 7018
4/29/2013 6.30 6.36 6.24 6.29 4823
4/26/2013 6.29 6.36 6.22 6.28 7724
4/25/2013 6.22 6.42 6.10 6.33 8581
4/24/2013 6.63 6.65 6.17 6.25 9254
4/23/2013 6.09 6.55 6.09 6.54 15111
4/22/2013 6.13 6.18 5.96 6.03 8593
4/19/2013 5.54 6.09 5.52 6.08 9865
4/18/2013 5.76 5.82 5.47 5.56 10739
4/17/2013 5.70 5.81 5.53 5.74 11672
4/16/2013 5.97 6.05 5.66 5.74 8884
4/15/2013 5.95 6.12 5.85 5.94 14720
4/12/2013 5.88 5.99 5.75 5.97 10803
4/11/2013 5.62 5.94 5.58 5.92 10964
4/10/2013 5.44 5.64 5.40 5.61 11512
4/9/2013 5.10 5.42 5.10 5.40 9010
4/8/2013 5.17 5.20 5.03 5.11 7055
4/5/2013 5.12 5.19 5.05 5.16 5747
4/4/2013 5.24 5.28 5.05 5.19 8554
4/3/2013 5.49 5.49 5.18 5.23 10900
4/2/2013 5.41 5.63 5.36 5.49 10967
4/1/2013 5.75 5.86 5.33 5.37 14752
3/28/2013 5.91 6.08 5.76 5.77 10086
3/27/2013 6.00 6.00 5.74 5.86 10537
3/26/2013 6.20 6.21 5.87 6.02 16376
3/25/2013 7.20 7.30 6.00 6.06 45069
3/22/2013 6.13 6.98 5.89 6.90 76482
3/21/2013 5.30 5.36 5.26 5.27 5271
3/20/2013 5.37 5.44 5.27 5.34 7336
3/19/2013 5.54 5.55 5.33 5.36 8099
3/18/2013 5.47 5.60 5.46 5.54 10928
3/15/2013 5.75 5.85 5.50 5.54 23456
3/14/2013 5.73 5.75 5.69 5.74 8483
3/13/2013 5.69 5.77 5.64 5.70 10253
3/12/2013 6.03 6.07 5.68 5.70 11069
3/11/2013 5.89 6.09 5.82 6.05 7588
3/8/2013 5.82 5.86 5.72 5.85 5134
3/7/2013 5.47 5.82 5.47 5.77 8912
3/6/2013 5.51 5.51 5.34 5.46 6782
3/5/2013 5.37 5.59 5.33 5.54 8825
3/4/2013 5.48 5.53 5.24 5.33 6874
3/1/2013 5.32 5.55 5.25 5.51 9082
2/28/2013 5.32 5.49 5.30 5.45 12137
2/27/2013 5.25 5.35 5.24 5.28 10435
2/26/2013 5.75 5.80 5.14 5.17 34526
2/25/2013 5.92 6.07 5.68 5.72 10329
2/22/2013 5.84 5.96 5.78 5.91 5888
2/21/2013 5.85 5.86 5.76 5.81 6260
2/20/2013 5.99 6.18 5.85 5.85 5439
2/19/2013 5.99 6.04 5.94 6.00 6445
2/15/2013 5.88 6.02 5.86 5.96 13145
2/14/2013 6.05 6.08 5.80 5.82 14401
2/13/2013 6.18 6.24 6.00 6.09 9273
2/12/2013 6.20 6.43 6.15 6.18 6146
2/11/2013 6.46 6.53 6.12 6.21 12334
2/8/2013 6.50 6.64 6.40 6.44 6035
2/7/2013 6.54 6.56 6.35 6.50 4997
2/6/2013 6.40 6.62 6.39 6.58 7708
2/5/2013 6.58 6.61 6.42 6.45 7076
2/4/2013 6.42 6.69 6.36 6.55 11063
2/1/2013 6.69 6.75 6.43 6.53 12348
1/31/2013 6.99 7.00 5.79 6.69 61020
1/30/2013 8.00 8.10 7.06 7.09 41061
1/29/2013 8.17 8.28 7.96 8.03 9495
1/28/2013 8.36 8.40 8.06 8.16 7220
1/25/2013 8.34 8.44 8.18 8.31 7546
1/24/2013 8.32 8.59 8.17 8.30 11451
1/23/2013 8.20 8.44 8.13 8.35 9347
1/22/2013 8.10 8.22 7.97 8.21 7092
1/18/2013 8.12 8.16 7.96 8.13 5057
1/17/2013 8.05 8.17 7.92 8.16 6667
1/16/2013 8.25 8.27 7.94 8.04 10850
1/15/2013 8.23 8.29 7.88 8.24 14869
1/14/2013 7.79 8.44 7.66 8.34 30274
1/11/2013 7.27 7.27 7.10 7.21 7662
1/10/2013 7.45 7.48 7.13 7.26 8113
1/9/2013 7.06 7.47 6.93 7.43 12747
1/8/2013 7.05 7.11 6.86 6.94 5058
1/7/2013 6.95 7.19 6.85 7.08 9474
1/4/2013 6.63 6.95 6.55 6.93 6653
1/3/2013 6.81 6.81 6.53 6.57 6260
1/2/2013 6.97 6.97 6.75 6.79 8173
12/31/2012 6.64 6.76 6.51 6.71 8667
12/28/2012 6.56 6.76 6.54 6.65 7101
12/27/2012 6.81 7.00 6.55 6.62 6873
Marketplace
Trading Center