$9.27 +0.03 (%) Halozyme Therapeutics Inc - NASDAQ

Jul. 25, 2016 | 01:45 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HALO historical data

Date Open High Low Close Volume
7/22/20169.359.409.159.241,108,950
7/21/20169.299.579.179.351,795,645
7/20/20168.799.318.659.291,445,099
7/19/20168.989.058.648.711,031,497
7/18/20168.899.088.788.99799,643
7/15/20168.678.918.658.871,043,074
7/14/20168.698.808.538.641,014,379
7/13/20169.219.238.498.551,579,622
7/12/20169.229.339.029.111,373,339
7/11/20169.279.338.969.081,870,302
7/8/20169.099.288.859.111,381,336
7/7/20168.939.178.889.11982,052
7/6/20168.508.898.448.881,233,680
7/5/20168.979.008.438.561,196,457
7/1/20168.629.148.599.131,216,237
6/30/20168.438.768.308.631,279,231
6/29/20168.338.478.098.431,186,933
6/28/20167.948.187.918.171,475,826
6/27/20168.368.487.707.782,590,743
6/24/20168.719.108.448.442,171,373
6/23/20168.749.218.679.191,431,831
6/22/20168.609.058.428.631,133,005
6/21/20168.718.718.428.601,254,064
6/20/20168.678.868.518.701,355,754
6/17/20169.099.098.478.522,058,434
6/16/20168.999.088.699.071,270,928
6/15/20168.989.288.829.051,172,292
6/14/20168.668.898.618.881,446,688
6/13/20168.658.928.628.671,494,386
6/10/20168.798.978.608.751,586,866
6/9/20169.089.238.918.971,660,562
6/8/20169.209.278.919.211,291,422
6/7/20169.409.418.889.171,538,909
6/6/20169.629.628.609.502,551,145
6/3/201610.3510.359.599.632,235,164
6/2/20169.9610.399.9610.391,941,184
6/1/20169.9810.149.769.962,173,170
5/31/20169.9610.389.8910.062,008,608
5/27/20169.9010.059.7910.00638,768
5/26/201610.0510.109.779.891,082,476
5/25/20169.8310.109.6810.071,220,275
5/24/20169.429.739.399.701,480,992
5/23/20169.159.499.089.321,020,931
5/20/20168.969.228.929.151,254,602
5/19/20169.009.308.778.91960,272
5/18/20168.809.268.799.071,092,140
5/17/20169.009.298.798.831,329,110
5/16/20168.839.238.729.081,545,248
5/13/20168.518.918.458.741,254,611
5/12/20168.748.828.228.571,861,424
5/11/20169.819.818.628.632,720,845
5/10/201610.3410.549.379.852,597,766
5/9/20169.519.909.499.721,496,925
5/6/20169.509.909.259.501,337,180
5/5/20169.9910.109.449.631,000,926
5/4/201610.1110.129.829.901,558,685
5/3/201610.6710.7210.1810.221,246,133
5/2/201610.6310.8510.2610.851,294,262
4/29/201610.7910.9810.4710.551,238,634
4/28/201610.9111.3210.6810.841,277,874
4/27/201611.0611.1010.5910.951,594,142
4/26/201611.9111.9310.8511.221,750,374
4/25/201612.0012.3111.8811.921,009,014
4/22/201612.0412.1711.6811.991,080,350
4/21/201611.8312.3211.7512.051,329,495
4/20/201611.8312.1211.6111.901,422,811
4/19/201612.0912.2111.3111.721,990,670
4/18/201611.8712.1711.7212.001,395,714
4/15/201611.7512.0511.4711.971,463,503
4/14/201611.9912.3311.6711.821,410,295
4/13/201611.1311.7711.0611.761,454,375
4/12/201610.8511.1010.6311.021,174,436
4/11/201611.0811.2910.7810.841,360,478
4/8/201611.3011.3910.7411.001,727,995
4/7/201610.9911.4510.6111.032,723,830
4/6/201610.0711.0410.0711.042,252,952
4/5/201610.0310.399.8710.031,412,927
4/4/20169.7910.679.7910.132,320,954
4/1/20169.339.919.239.751,445,020
3/31/20169.329.849.279.472,030,181
3/30/20169.069.709.069.262,455,506
3/29/20168.618.958.258.932,064,123
3/28/20168.979.138.568.661,246,498
3/24/20168.849.188.538.871,149,406
3/23/20169.299.538.848.932,031,519
3/22/20169.029.439.009.311,711,684
3/21/20168.379.298.309.082,406,030
3/18/20168.168.547.908.392,818,107
3/17/20168.008.227.528.102,244,432
3/16/20168.338.557.838.062,036,546
3/15/20169.189.248.368.421,731,739
3/14/20169.029.468.949.321,532,907
3/11/20168.609.058.469.032,305,078
3/10/20169.019.238.248.532,206,772
3/9/20168.879.048.268.962,806,433
3/8/20169.459.478.818.831,844,062
3/7/20169.469.819.259.572,529,298
3/4/20169.459.949.269.591,851,557
3/3/20169.479.699.299.471,919,018
3/2/20168.739.728.709.443,942,845
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center