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
)
44.27
-1.21 (-2.66%)
Streaming Delayed Price
Updated: 1:15 PM EDT, May 23, 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 (%)
Apr 30, 2008
5.230
5.270
4.850
4.940
378,003
-0.26(-5.00%)
Apr 29, 2008
5.650
5.650
5.180
5.200
298,978
-0.44(-7.80%)
Apr 28, 2008
5.820
5.970
5.620
5.640
198,509
-0.21(-3.59%)
Apr 25, 2008
5.910
5.950
5.550
5.850
187,195
-0.03(-0.51%)
Apr 24, 2008
5.600
6.000
5.530
5.880
314,407
+0.29(+5.19%)
Apr 23, 2008
5.530
5.620
5.280
5.590
132,164
+0.09(+1.64%)
Apr 22, 2008
5.800
5.820
5.410
5.500
164,278
-0.34(-5.82%)
Apr 21, 2008
5.870
5.950
5.800
5.840
127,095
-0.07(-1.18%)
Apr 18, 2008
5.810
6.050
5.740
5.910
208,722
+0.23(+4.05%)
Apr 17, 2008
5.940
5.970
5.580
5.680
223,250
-0.29(-4.86%)
Apr 16, 2008
5.480
6.060
5.480
5.970
306,731
+0.53(+9.74%)
Apr 15, 2008
5.800
5.800
5.440
5.440
359,322
-0.33(-5.72%)
Apr 14, 2008
5.700
5.880
5.700
5.770
225,525
+0.08(+1.41%)
Apr 11, 2008
5.700
5.950
5.690
5.690
248,656
-0.32(-5.32%)
Apr 10, 2008
5.850
6.070
5.850
6.010
225,867
+0.19(+3.26%)
Apr 09, 2008
6.110
6.160
5.740
5.820
257,813
-0.23(-3.80%)
Apr 08, 2008
6.110
6.117
6.000
6.050
155,527
-0.10(-1.63%)
Apr 07, 2008
6.220
6.390
6.110
6.150
250,677
-0.01(-0.16%)
Apr 04, 2008
6.350
6.380
6.090
6.160
246,965
-0.13(-2.07%)
Apr 03, 2008
6.140
6.300
6.030
6.290
247,040
+0.10(+1.62%)
Apr 02, 2008
6.300
6.350
6.100
6.190
298,342
-0.11(-1.75%)
Apr 01, 2008
6.220
6.620
6.220
6.300
365,271
-0.06(-0.94%)
Mar 31, 2008
6.340
6.550
6.260
6.360
203,020
+0.05(+0.79%)
Mar 28, 2008
6.500
6.650
6.250
6.310
327,618
-0.17(-2.62%)
Mar 27, 2008
6.580
6.700
6.440
6.480
303,546
-0.04(-0.61%)
Mar 26, 2008
6.730
6.800
6.470
6.520
758,041
-0.23(-3.41%)
Mar 25, 2008
6.820
6.990
6.700
6.750
672,383
+0.03(+0.45%)
Mar 24, 2008
6.690
7.000
6.460
6.720
949,981
+0.20(+3.07%)
Mar 21, 2008
6.150
6.530
5.670
6.520
2,044,045
+0.00(+0.00%)
Mar 20, 2008
6.150
6.530
5.670
6.520
2,043,245
+0.46(+7.59%)
Mar 19, 2008
5.000
6.110
4.720
6.060
1,819,514
+1.14(+23.17%)
Mar 18, 2008
4.380
4.950
4.280
4.920
653,160
+0.65(+15.22%)
Mar 17, 2008
4.800
4.800
4.190
4.270
528,030
-0.68(-13.74%)
Mar 14, 2008
4.850
5.480
4.750
4.950
540,943
-0.45(-8.33%)
Mar 13, 2008
5.400
5.570
4.960
5.400
361,720
-0.08(-1.46%)
Mar 12, 2008
5.400
5.639
5.260
5.480
320,535
+0.17(+3.20%)
Mar 11, 2008
5.350
5.400
5.090
5.310
440,849
+0.31(+6.20%)
Mar 10, 2008
5.300
5.300
4.870
5.000
311,282
-0.27(-5.12%)
Mar 07, 2008
5.010
5.270
4.860
5.270
333,846
+0.24(+4.77%)
Mar 06, 2008
5.290
5.380
5.030
5.030
215,131
-0.30(-5.63%)
Mar 05, 2008
5.430
5.430
5.270
5.330
186,203
-0.06(-1.11%)
Mar 04, 2008
5.240
5.410
5.200
5.390
136,822
+0.08(+1.51%)
Mar 03, 2008
5.510
5.610
5.240
5.310
271,601
-0.19(-3.45%)
Feb 29, 2008
5.430
5.620
5.270
5.500
389,912
-0.01(-0.18%)
Feb 28, 2008
5.490
5.660
5.450
5.510
294,096
-0.01(-0.18%)
Feb 27, 2008
5.870
5.930
5.500
5.520
194,038
-0.43(-7.23%)
Feb 26, 2008
5.620
6.000
5.490
5.950
319,850
+0.30(+5.31%)
Feb 25, 2008
5.260
5.830
5.260
5.650
295,060
+0.41(+7.82%)
Feb 22, 2008
5.380
5.540
5.240
5.240
278,570
-0.12(-2.24%)
Feb 21, 2008
5.340
5.580
5.240
5.360
321,137
+0.07(+1.32%)
Feb 20, 2008
5.360
5.440
5.240
5.290
198,983
-0.09(-1.67%)
Feb 19, 2008
5.510
5.600
5.370
5.380
144,575
-0.04(-0.74%)
Feb 18, 2008
5.670
5.820
5.400
5.420
243,561
+0.00(+0.00%)
Feb 15, 2008
5.670
5.820
5.400
5.420
243,561
-0.28(-4.91%)
Feb 14, 2008
5.890
6.050
5.640
5.700
260,310
-0.15(-2.56%)
Feb 13, 2008
5.550
5.900
5.460
5.850
553,513
+0.37(+6.75%)
Feb 12, 2008
5.440
5.690
5.410
5.480
292,990
+0.06(+1.11%)
Feb 11, 2008
5.620
5.770
5.390
5.420
224,952
-0.19(-3.39%)
Feb 08, 2008
5.490
5.810
5.490
5.610
778,917
+0.12(+2.19%)
Feb 07, 2008
5.520
5.670
5.390
5.490
318,231
-0.11(-1.96%)
Feb 06, 2008
5.870
5.880
5.520
5.600
280,092
-0.21(-3.61%)
Feb 05, 2008
6.100
6.250
5.720
5.810
345,178
-0.46(-7.34%)
Feb 04, 2008
6.070
6.270
5.840
6.270
254,567
+0.20(+3.29%)
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
.