$9.80 -0.08 (%) Halozyme Therapeutics Inc - NASDAQ

Sep. 19, 2014 | 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
9/19/20149.9410.139.659.801,628,794
9/18/201410.0110.099.779.881,532,562
9/17/20149.269.909.249.882,969,260
9/16/20148.949.118.759.041,293,877
9/15/20149.869.908.938.993,129,357
9/12/20149.419.649.259.401,063,492
9/11/20149.259.459.159.45996,978
9/10/20149.039.339.039.31917,525
9/9/20149.249.299.049.051,028,331
9/8/20149.169.349.009.301,070,991
9/5/20149.259.308.949.201,428,614
9/4/20149.799.869.219.281,342,978
9/3/20149.9110.119.709.762,648,681
9/2/20149.549.569.359.45804,118
8/29/20149.499.629.429.50579,291
8/28/20149.709.869.439.46860,433
8/27/20149.8910.009.739.74801,722
8/26/20149.709.939.709.89755,083
8/25/20149.599.799.539.71732,189
8/22/20149.409.559.289.48733,169
8/21/20149.709.759.349.431,011,266
8/20/20149.9910.009.689.75828,768
8/19/201410.1410.179.8710.02834,456
8/18/201410.0310.129.9510.08816,141
8/15/201410.0710.239.809.871,067,765
8/14/20149.8610.099.859.97761,152
8/13/20149.9810.239.809.891,171,318
8/12/201410.1010.329.849.901,852,772
8/11/20149.8210.159.6810.061,592,151
8/8/20149.539.789.499.731,021,092
8/7/20149.749.899.499.571,337,430
8/6/20149.169.749.169.721,202,198
8/5/20149.099.469.019.29986,974
8/4/20149.299.419.059.181,186,081
8/1/20149.879.879.169.282,450,914
7/31/201410.0710.709.259.743,085,748
7/30/20149.619.858.919.232,732,140
7/29/20149.319.639.119.511,665,762
7/28/20149.139.198.798.91961,645
7/25/20149.149.259.019.10556,307
7/24/20149.339.429.129.20962,621
7/23/20149.159.359.089.29959,575
7/22/20149.169.278.999.07794,954
7/21/20149.149.178.859.08951,370
7/18/20148.679.248.629.181,254,492
7/17/20149.099.138.588.672,787,302
7/16/20149.279.479.119.19913,899
7/15/20149.609.779.129.221,724,201
7/14/20149.959.989.579.61791,096
7/11/20149.699.949.609.771,390,570
7/10/20149.199.579.109.291,269,458
7/9/20149.389.599.159.561,083,395
7/8/20149.759.839.129.292,273,739
7/7/201410.1510.199.689.731,509,131
7/3/201410.1210.2210.0110.20505,280
7/2/201410.1310.2310.0410.07841,238
7/1/20149.9110.199.9110.131,143,311
6/30/20149.8810.059.789.88814,751
6/27/20149.879.989.679.931,767,633
6/26/201410.1910.199.919.94991,264
6/25/20149.9310.239.7110.141,497,168
6/24/201410.1710.339.9310.001,831,581
6/23/201410.1710.6310.1010.212,040,213
6/20/201410.1210.2910.0510.172,188,684
6/19/201410.2010.279.9810.15992,175
6/18/201410.1610.2210.0010.19952,089
6/17/201410.1810.309.9710.191,279,378
6/16/201410.1210.319.8710.151,499,223
6/13/201410.1510.209.7310.072,103,337
6/12/20149.6710.339.5810.104,193,284
6/11/20149.349.719.179.391,639,458
6/10/20149.189.499.159.481,425,587
6/9/20148.909.358.859.172,220,064
6/6/20149.159.248.758.892,198,689
6/5/20149.309.758.889.058,361,790
6/4/20147.838.097.738.081,296,766
6/3/20147.918.027.737.89824,079
6/2/20147.988.137.667.961,499,722
5/30/20148.128.137.757.901,033,004
5/29/20148.058.258.008.091,205,352
5/28/20148.088.197.938.01852,532
5/27/20148.088.127.898.071,201,884
5/23/20147.667.967.557.961,447,344
5/22/20147.267.747.267.631,122,898
5/21/20147.527.667.237.271,029,212
5/20/20147.767.767.397.501,737,033
5/19/20147.607.847.507.771,308,124
5/16/20147.717.737.487.672,085,703
5/15/20147.908.017.477.662,185,642
5/14/20148.048.247.807.954,670,020
5/13/20148.849.387.988.0411,795,374
5/12/20147.467.567.267.522,204,469
5/9/20147.057.406.967.371,392,527
5/8/20147.157.356.957.091,401,370
5/7/20147.277.346.957.171,762,671
5/6/20147.277.427.187.231,744,591
5/5/20147.187.367.057.331,904,520
5/2/20147.367.447.117.251,373,906
5/1/20147.387.527.207.321,524,116
4/30/20147.397.537.187.451,133,405
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center