$16.86 -0.09 (%) Halozyme Therapeutics Inc - NASDAQ

Apr. 24, 2015 | 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
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
4/8/201514.6815.4814.5715.281,595,068
4/7/201514.4115.0014.4114.62823,407
4/6/201514.5614.8814.3614.71800,486
4/2/201514.6814.8514.3214.691,020,999
4/1/201514.2714.6913.9114.671,869,067
3/31/201513.8814.6013.8814.281,597,505
3/30/201513.7614.1513.7214.001,078,754
3/27/201513.3614.1013.3113.931,233,840
3/26/201513.1613.6913.0213.311,456,347
3/25/201514.0014.1813.0313.292,204,902
3/24/201514.0914.3713.8413.891,308,946
3/23/201514.2514.6913.8514.052,396,838
3/20/201516.0616.3314.4614.636,097,965
3/19/201516.1216.4515.9516.061,599,400
3/18/201516.0916.4416.0516.101,368,138
3/17/201516.0916.5515.9516.201,353,694
3/16/201516.0516.1915.8416.121,213,569
3/13/201515.6016.2915.4715.932,575,239
3/12/201515.4715.6415.3115.63949,878
3/11/201515.3815.5015.0615.41892,659
3/10/201515.1615.6515.0015.331,466,219
3/9/201515.2515.4815.0115.381,205,481
3/6/201515.2415.3814.9515.201,087,119
3/5/201515.7015.8915.2115.391,927,318
3/4/201515.0715.9414.8415.701,986,391
3/3/201515.5215.5614.6415.231,678,430
3/2/201515.1115.4214.9715.221,225,478
2/27/201515.2415.3414.8615.07724,341
2/26/201515.2015.3214.5215.28942,591
2/25/201515.0015.2414.7715.171,172,238
2/24/201515.5115.5314.9115.001,530,642
2/23/201515.3815.9415.2615.521,313,715
2/20/201515.4115.5115.0515.371,613,814
2/19/201515.0015.5014.8315.401,597,607
2/18/201515.0315.2514.8215.021,406,862
2/17/201514.7815.4414.7514.912,243,205
2/13/201514.5214.9014.2014.731,799,969
2/12/201513.8614.6013.7214.501,743,407
2/11/201513.7914.2113.5713.78951,355
2/10/201513.5514.0013.4613.841,352,220
2/9/201513.8113.9513.3713.391,571,735
2/6/201514.0114.4013.7913.87891,456
2/5/201513.9014.1813.7514.061,597,805
2/4/201513.8113.9413.4113.811,272,978
2/3/201514.4714.6813.6714.001,534,589
2/2/201514.4114.6214.0914.411,302,616
1/30/201514.4915.0014.2514.281,203,929
1/29/201514.2014.6413.8314.591,065,464
1/28/201514.5514.6514.0614.151,146,789
1/27/201514.1214.8014.1014.481,200,151
1/26/201513.9314.6613.8614.441,520,366
1/23/201513.8113.9913.5913.871,312,600
1/22/201514.0414.2013.2714.012,226,895
1/21/201514.4614.8513.9214.042,070,912
1/20/201514.9715.0013.7914.562,515,519
1/16/201514.4114.8914.1414.822,352,795
1/15/201515.1215.2214.1714.223,132,560
1/14/201514.5515.3314.3215.084,485,830
1/13/201514.5015.0614.2314.704,474,698
1/12/201514.1714.8814.0714.573,048,720
1/9/201513.9714.2013.2914.034,109,369
1/8/201512.8014.7012.7113.9710,954,366
1/7/201510.2512.8010.2512.526,872,348
1/6/201510.0610.299.6510.062,810,088
1/5/20159.7310.299.619.992,303,367
1/2/20159.779.889.479.821,087,873
12/31/20149.409.869.399.651,213,616
12/30/20149.529.649.339.40778,553
12/29/20149.599.789.419.59752,313
12/26/20149.429.659.169.621,028,277
12/24/20149.149.609.149.34866,949
12/23/20149.369.518.939.031,132,977
12/22/20149.469.469.159.331,174,268
12/19/20149.1910.009.169.465,503,339
12/18/20148.849.098.619.021,845,654
12/17/20148.058.657.928.652,279,046
12/16/20147.617.997.517.641,309,592
12/15/20148.078.167.607.671,435,081
12/12/20148.098.237.857.99924,421
12/11/20148.228.498.098.151,106,851
12/10/20148.428.508.138.15943,997
12/9/20148.268.498.098.481,105,654
12/8/20148.608.818.328.351,112,782
12/5/20148.548.718.478.64619,943
12/4/20148.628.698.428.51741,381
12/3/20148.838.868.588.65924,454
12/2/20148.678.948.618.84757,017
12/1/20148.789.068.558.621,089,768
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center