Halozyme Therapeutics Inc $7.50

down -0.09


24/4/2014 05:20 PM  |  NASDAQ : HALO  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HALO historical data

Date Open High Low Close Volume
4/23/20147.787.787.507.591,292,350
4/22/20147.688.057.617.831,675,210
4/21/20147.577.757.437.691,255,380
4/17/20147.547.807.377.571,263,740
4/16/20147.467.707.337.551,957,430
4/15/20147.757.757.057.394,573,290
4/14/20147.467.807.017.192,017,650
4/11/20147.418.017.137.423,202,720
4/10/20148.078.167.267.494,834,130
4/9/20147.978.277.868.124,074,320
4/8/20148.308.708.128.292,268,460
4/7/20148.408.527.918.263,954,440
4/4/20147.949.207.888.4320,006,700
4/3/201412.1012.1611.3511.592,041,340
4/2/201412.3212.4912.0312.141,576,280
4/1/201412.5912.9712.1512.311,790,350
3/31/201413.2013.4912.2512.713,538,980
3/28/201412.8113.0011.8012.111,828,460
3/27/201412.1312.3511.2812.302,622,370
3/26/201412.6913.0712.1512.181,541,320
3/25/201412.9613.4212.1812.611,797,680
3/24/201413.6113.9512.3712.462,963,240
3/21/201414.0914.2513.2513.542,583,720
3/20/201413.9114.2913.7114.01734,463
3/19/201414.1714.2713.7814.001,075,870
3/18/201413.5614.0413.4914.021,127,660
3/17/201413.6113.8013.4313.501,168,040
3/14/201413.3713.6313.1513.45940,158
3/13/201413.8713.9813.2813.451,365,300
3/12/201413.5114.1313.5113.791,349,460
3/11/201413.9214.1813.5013.701,623,980
3/10/201413.7213.9313.3913.851,725,200
3/7/201414.3414.5513.6013.832,105,240
3/6/201415.2315.3314.0014.221,721,310
3/5/201415.0015.3914.9315.222,127,860
3/4/201414.0915.0014.0914.972,429,940
3/3/201413.7814.0513.4913.842,238,370
2/28/201415.4015.5713.5014.096,084,320
2/27/201416.0016.2515.5616.021,741,090
2/26/201416.2216.5215.7616.041,492,120
2/25/201416.1316.5015.9716.221,098,100
2/24/201415.7516.3415.7516.051,248,620
2/21/201415.2315.8414.9015.651,501,010
2/20/201414.6915.3314.4115.101,457,080
2/19/201415.4515.4914.6614.692,377,420
2/18/201415.2415.5114.9615.461,217,370
2/14/201415.1615.5014.9715.12888,198
2/13/201414.7115.2314.7015.14899,147
2/12/201414.7915.2814.7015.061,235,750
2/11/201414.8015.0314.5514.82983,981
2/10/201413.8914.9313.6014.701,682,030
2/7/201413.2314.1513.2114.082,052,390
2/6/201413.1413.5012.9113.102,121,530
2/5/201413.4413.6612.7013.149,665,810
2/4/201414.1414.7413.6513.783,081,880
2/3/201415.7415.8514.4614.741,524,970
1/31/201415.5916.0015.3215.66883,862
1/30/201416.1916.8015.9515.961,445,420
1/29/201416.2416.6815.7615.921,208,240
1/28/201415.9716.6415.6916.491,265,900
1/27/201416.7516.8414.8215.872,262,580
1/24/201417.2518.1816.2616.552,599,830
1/23/201417.4517.6417.0017.571,169,550
1/22/201417.2117.5016.8517.471,059,410
1/21/201417.3117.5516.4017.221,954,880
1/17/201417.2818.1016.9317.032,893,410
1/16/201416.0617.2815.9517.222,346,330
1/15/201416.1016.1715.6516.09923,958
1/14/201415.5816.0615.5116.061,508,520
1/13/201416.4816.5815.2315.551,609,460
1/10/201416.2616.4915.7216.441,347,890
1/9/201415.9816.4515.8416.151,410,230
1/8/201414.9615.8214.8015.761,309,500
1/7/201414.7915.0714.6614.97895,495
1/6/201415.1615.1714.1614.661,229,180
1/3/201415.0315.2214.8515.03574,360
1/2/201414.9515.1014.6715.01877,481
12/31/201315.2915.3814.9114.99636,931
12/30/201315.2415.2814.8315.22604,687
12/27/201315.5315.7014.9815.251,136,010
12/26/201315.6816.3615.6115.701,212,770
12/24/201315.3615.7115.3315.57528,225
12/23/201314.9115.4414.7215.381,430,510
12/20/201314.9915.1914.6014.854,562,320
12/19/201314.7915.1814.3814.862,801,660
12/18/201312.6514.7712.6514.755,499,600
12/17/201313.1213.2812.5712.651,192,080
12/16/201313.1013.3612.8813.081,281,850
12/13/201313.4313.5812.9713.10825,985
12/12/201312.6913.5512.6713.351,102,150
12/11/201314.0014.0012.7412.791,695,060
12/10/201313.7614.1313.5514.011,721,510
12/9/201314.7514.7513.3913.701,659,220
12/6/201314.5014.7113.9514.461,085,620
12/5/201314.7214.8214.2114.39852,424
12/4/201314.8114.9114.4214.74869,456
12/3/201314.9815.3614.6614.82986,999
12/2/201315.1615.3914.7615.111,543,200
11/29/201315.0315.1514.6914.76610,216
11/27/201314.5415.2214.5214.931,293,240
Trading Center