Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Halozyme Therapeutic
(NQ:
HALO
)
50.85
-0.59 (-1.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2007
10.39
10.77
10.16
10.21
614,786
-0.18(-1.73%)
May 30, 2007
10.25
10.51
10.05
10.39
281,390
+0.13(+1.27%)
May 29, 2007
10.46
10.46
10.25
10.26
171,258
-0.01(-0.10%)
May 25, 2007
10.49
10.49
10.20
10.27
157,698
-0.03(-0.29%)
May 24, 2007
10.50
10.50
10.18
10.30
186,635
-0.20(-1.90%)
May 23, 2007
10.50
10.59
10.40
10.50
234,912
-0.02(-0.19%)
May 22, 2007
10.43
10.60
10.42
10.52
126,596
+0.02(+0.19%)
May 21, 2007
10.50
10.60
10.44
10.50
334,830
-0.04(-0.38%)
May 18, 2007
10.70
10.80
10.50
10.54
141,808
-0.21(-1.95%)
May 17, 2007
10.80
10.85
10.65
10.75
253,613
+0.00(+0.00%)
May 16, 2007
10.36
10.81
10.35
10.75
376,031
+0.38(+3.67%)
May 15, 2007
10.30
10.60
10.30
10.37
236,398
+0.04(+0.39%)
May 14, 2007
10.00
10.48
9.880
10.33
251,025
-0.22(-2.13%)
May 11, 2007
10.46
10.64
10.25
10.55
134,048
+0.12(+1.10%)
May 10, 2007
11.00
11.00
10.15
10.44
261,400
-0.16(-1.51%)
May 09, 2007
10.59
10.85
10.44
10.60
312,700
+0.10(+0.95%)
May 08, 2007
10.25
10.60
10.12
10.50
435,800
+0.32(+3.14%)
May 07, 2007
10.55
10.60
10.16
10.18
193,200
-0.14(-1.36%)
May 04, 2007
10.65
10.65
10.25
10.32
299,400
-0.08(-0.77%)
May 03, 2007
10.25
10.47
10.10
10.40
382,400
+0.15(+1.46%)
May 02, 2007
10.10
10.30
10.01
10.25
285,900
+0.16(+1.59%)
May 01, 2007
10.05
10.13
9.900
10.09
145,400
-0.06(-0.59%)
Apr 30, 2007
10.49
10.50
10.00
10.15
395,200
-0.23(-2.22%)
Apr 27, 2007
10.35
10.62
10.20
10.38
300,400
+0.02(+0.19%)
Apr 26, 2007
10.00
10.50
9.910
10.36
674,200
+0.38(+3.81%)
Apr 25, 2007
10.04
10.20
9.900
9.980
645,200
+0.01(+0.10%)
Apr 24, 2007
9.230
10.18
9.230
9.970
1,555,200
+1.02(+11.40%)
Apr 23, 2007
9.100
9.100
8.650
8.950
755,100
-0.22(-2.40%)
Apr 20, 2007
9.200
9.250
9.050
9.170
104,800
+0.03(+0.33%)
Apr 19, 2007
9.100
9.240
9.000
9.140
127,300
+0.04(+0.44%)
Apr 18, 2007
9.000
9.300
8.970
9.100
144,900
+0.13(+1.45%)
Apr 17, 2007
9.000
9.080
8.900
8.970
141,600
-0.06(-0.66%)
Apr 16, 2007
8.260
9.250
8.260
9.030
195,500
-0.03(-0.33%)
Apr 13, 2007
8.950
9.200
8.800
9.060
312,400
+0.11(+1.23%)
Apr 12, 2007
8.700
9.350
8.570
8.950
558,100
+0.25(+2.87%)
Apr 11, 2007
8.660
8.770
8.460
8.700
130,100
+0.04(+0.46%)
Apr 10, 2007
8.280
8.740
8.220
8.660
187,600
+0.30(+3.59%)
Apr 09, 2007
8.440
8.550
8.290
8.360
162,600
-0.08(-0.95%)
Apr 05, 2007
8.400
8.450
8.310
8.440
90,700
+0.04(+0.48%)
Apr 04, 2007
8.350
8.400
8.300
8.400
131,200
+0.05(+0.60%)
Apr 03, 2007
8.200
8.420
8.150
8.350
142,100
+0.17(+2.08%)
Apr 02, 2007
8.060
8.200
8.000
8.180
137,500
+0.12(+1.49%)
Mar 30, 2007
8.260
8.300
8.050
8.060
106,500
-0.19(-2.30%)
Mar 29, 2007
8.400
8.500
7.990
8.250
131,500
-0.15(-1.79%)
Mar 28, 2007
8.400
8.470
8.250
8.400
152,800
-0.03(-0.36%)
Mar 27, 2007
8.450
8.500
8.260
8.430
212,000
+0.03(+0.36%)
Mar 26, 2007
8.540
8.540
8.330
8.400
83,100
-0.15(-1.75%)
Mar 23, 2007
8.500
8.600
8.400
8.550
113,900
+0.04(+0.47%)
Mar 22, 2007
8.650
8.650
8.380
8.510
158,200
-0.12(-1.39%)
Mar 21, 2007
8.750
8.770
8.500
8.630
315,500
-0.09(-1.03%)
Mar 20, 2007
8.600
8.800
8.560
8.720
174,500
+0.13(+1.51%)
Mar 19, 2007
8.750
8.880
8.350
8.590
395,400
-0.13(-1.49%)
Mar 16, 2007
8.500
8.980
8.450
8.720
508,500
+0.42(+5.06%)
Mar 15, 2007
8.000
9.000
7.980
8.300
325,600
+0.32(+4.01%)
Mar 14, 2007
8.000
8.050
7.750
7.980
328,700
-0.01(-0.13%)
Mar 13, 2007
7.870
8.200
7.800
7.990
234,500
+0.01(+0.13%)
Mar 12, 2007
8.300
8.300
7.790
7.980
341,400
-0.41(-4.89%)
Mar 09, 2007
8.600
8.800
8.390
8.390
211,700
-0.21(-2.44%)
Mar 08, 2007
8.450
8.600
8.350
8.600
260,700
+0.21(+2.50%)
Mar 07, 2007
8.200
8.400
8.120
8.390
172,200
+0.19(+2.32%)
Mar 06, 2007
8.050
8.230
8.030
8.200
203,200
+0.20(+2.50%)
Mar 05, 2007
8.000
8.060
7.750
8.000
260,800
-0.08(-0.99%)
Mar 02, 2007
8.100
8.200
7.770
8.080
512,100
-0.12(-1.46%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.