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
)
43.82
-0.10 (-0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2013
6.990
7.000
5.790
6.690
6,101,978
-0.40(-5.64%)
Jan 30, 2013
8.000
8.100
7.055
7.090
4,106,003
-0.94(-11.71%)
Jan 29, 2013
8.170
8.280
7.960
8.030
949,426
-0.13(-1.59%)
Jan 28, 2013
8.360
8.400
8.060
8.160
721,923
-0.15(-1.81%)
Jan 25, 2013
8.340
8.440
8.180
8.310
754,598
+0.01(+0.12%)
Jan 24, 2013
8.320
8.588
8.170
8.300
1,145,092
-0.05(-0.60%)
Jan 23, 2013
8.200
8.440
8.130
8.350
934,695
+0.14(+1.71%)
Jan 22, 2013
8.100
8.220
7.970
8.210
709,189
+0.08(+0.98%)
Jan 18, 2013
8.120
8.160
7.960
8.130
505,661
-0.03(-0.37%)
Jan 17, 2013
8.050
8.170
7.920
8.160
666,644
+0.12(+1.49%)
Jan 16, 2013
8.250
8.270
7.935
8.040
1,084,906
-0.20(-2.43%)
Jan 15, 2013
8.230
8.290
7.880
8.240
1,486,821
-0.10(-1.20%)
Jan 14, 2013
7.790
8.440
7.660
8.340
3,027,303
+1.13(+15.67%)
Jan 11, 2013
7.270
7.270
7.100
7.210
766,104
-0.05(-0.69%)
Jan 10, 2013
7.450
7.480
7.130
7.260
811,272
-0.17(-2.29%)
Jan 09, 2013
7.060
7.470
6.930
7.430
1,274,646
+0.49(+7.06%)
Jan 08, 2013
7.050
7.110
6.860
6.940
505,771
-0.14(-1.98%)
Jan 07, 2013
6.950
7.190
6.850
7.080
947,359
+0.15(+2.16%)
Jan 04, 2013
6.630
6.950
6.550
6.930
665,268
+0.36(+5.48%)
Jan 03, 2013
6.810
6.810
6.530
6.570
625,991
-0.22(-3.24%)
Jan 02, 2013
6.830
6.970
6.710
6.790
817,295
+0.08(+1.19%)
Dec 31, 2012
6.640
6.760
6.510
6.710
865,207
+0.06(+0.90%)
Dec 28, 2012
6.560
6.760
6.540
6.650
710,032
+0.03(+0.45%)
Dec 27, 2012
6.810
7.000
6.550
6.620
687,282
-0.14(-2.08%)
Dec 26, 2012
6.750
7.005
6.550
6.760
1,067,949
+0.06(+0.90%)
Dec 24, 2012
7.020
7.090
6.660
6.700
1,077,167
-0.31(-4.42%)
Dec 21, 2012
6.360
7.190
6.210
7.010
9,016,734
+1.49(+26.99%)
Dec 20, 2012
5.680
5.730
5.500
5.520
751,106
-0.15(-2.65%)
Dec 19, 2012
5.590
5.740
5.490
5.670
696,639
+0.08(+1.43%)
Dec 18, 2012
5.510
5.600
5.450
5.590
629,307
+0.11(+2.01%)
Dec 17, 2012
5.550
5.710
5.460
5.480
1,327,594
-0.04(-0.72%)
Dec 14, 2012
5.370
5.550
5.340
5.520
530,013
+0.12(+2.22%)
Dec 13, 2012
5.660
5.740
5.290
5.400
898,989
-0.27(-4.76%)
Dec 12, 2012
6.010
6.040
5.650
5.670
539,267
-0.30(-5.03%)
Dec 11, 2012
6.060
6.080
5.920
5.970
562,154
+0.03(+0.51%)
Dec 10, 2012
5.790
6.270
5.780
5.940
620,808
+0.20(+3.48%)
Dec 07, 2012
5.770
5.950
5.710
5.740
252,766
+0.01(+0.17%)
Dec 06, 2012
5.860
5.930
5.710
5.730
293,769
-0.15(-2.55%)
Dec 05, 2012
6.080
6.080
5.760
5.880
645,430
-0.13(-2.16%)
Dec 04, 2012
5.900
6.030
5.780
6.010
427,681
-0.22(-3.53%)
Nov 30, 2012
5.770
6.270
5.750
6.230
1,369,503
+0.52(+9.11%)
Nov 29, 2012
5.570
5.710
5.320
5.710
388,989
+0.21(+3.82%)
Nov 28, 2012
5.520
5.530
5.340
5.500
391,526
-0.06(-1.08%)
Nov 27, 2012
5.720
5.760
5.560
5.560
370,623
-0.17(-2.97%)
Nov 26, 2012
5.700
5.750
5.580
5.730
328,962
+0.01(+0.17%)
Nov 23, 2012
5.730
5.770
5.630
5.720
251,633
+0.03(+0.53%)
Nov 21, 2012
5.720
5.820
5.640
5.690
354,252
+0.02(+0.35%)
Nov 20, 2012
5.410
5.690
5.331
5.670
630,219
+0.23(+4.23%)
Nov 19, 2012
5.410
5.560
5.280
5.440
717,444
+0.13(+2.45%)
Nov 16, 2012
5.310
5.370
5.100
5.310
942,993
-0.01(-0.19%)
Nov 15, 2012
5.170
5.440
5.170
5.320
953,501
+0.25(+5.03%)
Nov 14, 2012
5.220
5.457
5.015
5.065
557,099
-0.08(-1.65%)
Nov 13, 2012
5.100
5.480
5.070
5.150
523,555
+0.06(+1.18%)
Nov 12, 2012
4.870
5.130
4.860
5.090
560,105
+0.27(+5.60%)
Nov 09, 2012
4.930
5.290
4.800
4.820
1,177,150
-0.31(-6.04%)
Nov 08, 2012
5.110
5.180
4.910
5.130
991,291
-0.03(-0.58%)
Nov 07, 2012
5.350
5.350
5.090
5.160
637,564
-0.28(-5.15%)
Nov 06, 2012
5.590
5.590
5.410
5.440
853,259
-0.05(-0.91%)
Nov 05, 2012
5.290
5.610
5.250
5.490
915,939
+0.22(+4.17%)
Nov 02, 2012
5.380
5.450
5.260
5.270
484,585
-0.10(-1.86%)
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
.