$7.17 -0.11 (%) Halozyme Therapeutics Inc - NASDAQ

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HALO historical data

Date Open High Low Close Volume
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
12/9/201516.9516.9816.0716.29871,878
12/8/201516.4417.2016.4117.04861,143
12/7/201517.5617.5616.7116.761,255,495
12/4/201517.2017.6316.7617.591,296,400
12/3/201517.8217.9416.3116.801,397,428
12/2/201517.6318.2517.5117.62893,366
12/1/201517.8317.9417.0517.591,015,095
11/30/201518.0818.3917.5017.80923,982
11/27/201517.7718.2717.7017.94479,386
11/25/201517.4018.1717.4017.65931,330
11/24/201517.4917.6717.2817.48617,816
11/23/201517.3117.8817.2517.631,013,706
11/20/201517.0917.6416.8817.43960,655
11/19/201517.5617.8216.7616.931,232,048
11/18/201516.2317.7016.2217.511,889,271
11/17/201515.6016.2615.2615.64901,585
11/16/201515.3915.6614.9815.58917,137
11/13/201515.2415.6514.8215.41952,671
11/12/201515.9715.9715.2715.311,205,946
11/11/201516.2616.6315.8416.181,202,783
11/10/201516.7817.0015.3916.213,002,572
11/9/201518.4118.6117.7017.881,521,727
11/6/201517.6618.6517.3918.592,000,714
11/5/201517.5018.2517.4017.771,937,041
11/4/201516.7917.7416.4217.231,856,499
11/3/201516.5717.0316.0916.561,301,790
11/2/201515.8817.0215.6516.681,619,509
10/30/201514.1515.7914.0415.651,994,624
10/29/201515.0515.4014.0914.151,376,579
10/28/201514.3514.9414.0414.921,367,475
10/27/201514.4114.7813.9814.261,057,618
10/26/201514.2314.8714.0014.48794,793
10/23/201513.6214.5313.5214.291,174,354
10/22/201513.4314.1612.9513.421,494,575
10/21/201513.7014.1312.8213.311,378,263
10/20/201514.5314.5313.6013.69908,688
10/19/201514.6515.2913.7914.501,169,880
10/16/201514.6214.9514.3614.63874,917
10/15/201513.2214.6513.1914.601,645,719
10/14/201513.0713.7512.8813.361,293,347
10/13/201513.9414.1712.9112.931,557,560
10/12/201514.4614.6013.8713.95718,231
10/9/201514.2414.8414.1014.37888,030
10/8/201514.2914.3713.5014.291,226,377
10/7/201514.3414.5913.5414.321,040,725
10/6/201514.9014.9713.4514.261,198,952
10/5/201515.0315.5914.5615.031,200,056
10/2/201513.4514.9513.2114.911,322,004
10/1/201513.4413.8712.8013.621,637,656
9/30/201513.7613.9512.8213.431,850,319
9/29/201514.6514.8812.8013.252,245,603
9/28/201515.8815.9014.2514.501,972,662
9/25/201517.8617.8815.7016.021,964,433
9/24/201517.9118.1917.0017.561,017,376
9/23/201517.3818.2217.0518.021,422,641
9/22/201518.2318.4217.0717.381,779,134
9/21/201519.3319.6317.2218.222,606,989
9/18/201518.9519.3318.8619.171,487,330
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center