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
)
44.71
-0.68 (-1.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 28, 2012
7.770
7.832
7.500
7.540
826,224
-0.32(-4.07%)
Sep 27, 2012
7.790
8.000
7.340
7.860
799,370
+0.08(+1.03%)
Sep 26, 2012
7.790
8.000
7.750
7.780
692,406
+0.00(+0.00%)
Sep 25, 2012
8.050
8.190
7.690
7.780
1,341,565
-0.23(-2.81%)
Sep 24, 2012
7.570
8.140
7.560
8.005
1,429,661
+0.06(+0.69%)
Sep 21, 2012
8.440
8.650
7.760
7.950
4,892,621
+1.54(+24.02%)
Sep 20, 2012
6.310
6.490
6.270
6.410
753,460
+0.03(+0.47%)
Sep 19, 2012
6.450
6.500
6.340
6.380
508,836
-0.04(-0.62%)
Sep 18, 2012
6.350
6.440
6.300
6.420
432,144
+0.09(+1.42%)
Sep 17, 2012
6.310
6.340
6.205
6.330
486,296
-0.01(-0.16%)
Sep 14, 2012
6.230
6.430
6.190
6.340
827,013
+0.16(+2.59%)
Sep 13, 2012
5.980
6.250
5.910
6.180
857,498
+0.23(+3.87%)
Sep 12, 2012
5.830
5.990
5.755
5.950
578,344
+0.15(+2.59%)
Sep 11, 2012
5.890
5.970
5.780
5.800
368,870
-0.09(-1.53%)
Sep 10, 2012
5.950
5.950
5.820
5.890
459,669
-0.04(-0.67%)
Sep 07, 2012
6.050
6.090
5.920
5.930
506,554
-0.12(-1.98%)
Sep 06, 2012
5.960
6.150
5.920
6.050
972,528
+0.14(+2.46%)
Sep 05, 2012
5.880
5.980
5.860
5.905
608,499
+0.00(+0.08%)
Sep 04, 2012
5.790
5.930
5.720
5.900
669,432
+0.10(+1.72%)
Aug 31, 2012
5.780
5.820
5.650
5.800
582,207
+0.09(+1.58%)
Aug 30, 2012
5.670
5.735
5.610
5.710
590,682
+0.06(+1.06%)
Aug 29, 2012
5.860
5.860
5.630
5.650
920,622
-0.05(-0.88%)
Aug 27, 2012
5.760
5.760
5.550
5.700
649,902
-0.03(-0.52%)
Aug 24, 2012
5.700
5.780
5.610
5.730
666,793
-0.01(-0.17%)
Aug 23, 2012
5.740
5.780
5.671
5.740
520,679
-0.01(-0.17%)
Aug 22, 2012
5.780
5.840
5.680
5.750
593,270
-0.03(-0.52%)
Aug 21, 2012
5.920
6.020
5.700
5.780
900,229
-0.13(-2.20%)
Aug 20, 2012
5.960
5.990
5.750
5.910
683,472
-0.09(-1.50%)
Aug 17, 2012
5.970
6.000
5.870
6.000
584,610
+0.01(+0.17%)
Aug 16, 2012
5.980
6.170
5.850
5.990
1,016,783
+0.00(+0.00%)
Aug 15, 2012
5.710
6.000
5.630
5.990
1,199,670
+0.43(+7.73%)
Aug 14, 2012
5.710
5.740
5.550
5.560
856,922
-0.07(-1.24%)
Aug 13, 2012
5.430
5.650
5.330
5.630
1,042,757
+0.23(+4.26%)
Aug 10, 2012
5.890
5.960
5.360
5.400
1,752,041
-0.49(-8.32%)
Aug 09, 2012
5.990
6.230
5.810
5.890
1,487,207
-0.09(-1.51%)
Aug 08, 2012
5.980
6.050
5.790
5.980
2,933,170
-0.08(-1.32%)
Aug 07, 2012
5.020
6.128
4.850
6.060
4,417,151
+1.24(+25.73%)
Aug 06, 2012
4.690
5.010
4.650
4.820
2,346,746
+0.21(+4.56%)
Aug 03, 2012
4.570
5.050
4.500
4.610
3,767,836
+0.31(+7.21%)
Aug 02, 2012
3.910
4.790
3.860
4.300
10,958,427
-4.26(-49.77%)
Aug 01, 2012
9.100
9.100
8.550
8.560
1,390,500
-0.46(-5.10%)
Jul 31, 2012
9.320
9.450
8.990
9.020
451,090
-0.36(-3.84%)
Jul 30, 2012
9.770
9.790
9.240
9.380
397,622
-0.39(-4.04%)
Jul 27, 2012
9.350
9.920
9.275
9.775
737,378
+0.45(+4.77%)
Jul 26, 2012
8.800
9.380
8.800
9.330
742,979
+0.70(+8.11%)
Jul 25, 2012
8.600
8.860
8.521
8.630
302,686
+0.14(+1.59%)
Jul 24, 2012
8.640
8.640
8.400
8.495
553,576
-0.08(-0.88%)
Jul 23, 2012
8.720
8.730
8.400
8.570
691,950
-0.39(-4.35%)
Jul 20, 2012
9.150
9.180
8.890
8.960
627,592
-0.24(-2.61%)
Jul 19, 2012
9.400
9.540
9.180
9.200
441,422
-0.12(-1.29%)
Jul 18, 2012
8.920
9.345
8.920
9.320
634,603
+0.37(+4.13%)
Jul 17, 2012
8.790
9.010
8.680
8.950
859,045
+0.24(+2.76%)
Jul 16, 2012
8.690
8.810
8.420
8.710
459,155
+0.03(+0.35%)
Jul 13, 2012
8.860
9.020
8.630
8.680
858,715
-0.48(-5.24%)
Jul 12, 2012
8.800
9.160
8.560
9.160
867,151
+0.32(+3.62%)
Jul 11, 2012
9.060
9.060
8.760
8.840
696,925
-0.22(-2.43%)
Jul 10, 2012
9.260
9.320
9.020
9.060
522,208
-0.11(-1.20%)
Jul 09, 2012
9.290
9.300
9.020
9.170
643,786
-0.13(-1.40%)
Jul 06, 2012
9.500
9.730
9.250
9.300
425,425
-0.33(-3.43%)
Jul 05, 2012
9.690
9.710
9.470
9.630
617,295
-0.09(-0.93%)
Jul 03, 2012
9.590
9.830
9.480
9.720
519,947
+0.21(+2.21%)
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
.