$14.48 0.00 (%) Halozyme Therapeutics Inc - NASDAQ

Jan. 27, 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
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
11/28/20148.879.158.758.78467,586
11/26/20148.788.898.638.87477,229
11/25/20148.798.848.628.77577,249
11/24/20148.548.798.528.77743,383
11/21/20148.588.608.408.52883,810
11/20/20148.388.568.338.42854,333
11/19/20148.558.648.448.44600,678
11/18/20148.598.768.528.581,103,937
11/17/20148.578.688.528.56975,198
11/14/20148.768.768.408.541,246,138
11/13/20149.009.188.718.741,052,012
11/12/20148.768.998.628.98945,646
11/11/20148.759.088.308.823,035,404
11/10/20148.939.328.939.321,211,077
11/7/20149.089.198.959.12900,436
11/6/20149.069.228.989.15972,482
11/5/20149.399.398.929.031,052,219
11/4/20149.459.639.279.32801,787
11/3/20149.629.839.389.501,092,085
10/31/20149.759.959.539.621,413,331
10/30/20149.249.659.179.611,141,674
10/29/20149.359.459.069.31762,908
10/28/20149.299.559.189.361,518,592
10/27/20149.099.268.889.24676,437
10/24/20149.239.469.109.151,167,576
10/23/20149.059.398.959.261,104,593
10/22/20149.139.178.908.94956,867
10/21/20149.269.279.009.12911,438
10/20/20148.949.358.919.15894,204
10/17/20149.429.428.878.931,339,659
10/16/20148.819.328.709.201,687,776
10/15/20148.339.088.258.991,630,165
10/14/20148.398.798.228.501,550,541
10/13/20148.398.637.968.301,671,052
10/10/20148.588.808.368.411,333,531
10/9/20149.069.068.518.621,352,508
10/8/20148.789.108.519.101,144,942
10/7/20148.939.138.668.801,295,237
10/6/20149.109.178.869.021,030,087
10/3/20149.489.489.079.081,613,494
10/2/20148.929.058.709.011,171,043
10/1/20149.129.248.788.911,505,087
9/30/20149.439.449.109.101,217,533
9/29/20149.469.659.369.451,319,091
9/26/20149.679.679.389.63958,928
9/25/20149.959.999.569.631,147,691
9/24/20149.7710.049.729.981,004,176
9/23/20149.579.949.579.771,538,398
9/22/20149.699.749.509.631,073,220
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
9/16/20148.949.118.759.041,305,839
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center