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 (%)
Jan 30, 2015
14.49
14.93
14.25
14.28
1,203,929
-0.31(-2.12%)
Jan 29, 2015
14.20
14.64
13.83
14.59
1,065,304
+0.44(+3.11%)
Jan 28, 2015
14.55
14.65
14.06
14.15
1,146,789
-0.33(-2.28%)
Jan 27, 2015
14.12
14.80
14.10
14.48
1,200,051
+0.04(+0.28%)
Jan 26, 2015
13.93
14.66
13.86
14.44
1,519,366
+0.57(+4.11%)
Jan 23, 2015
13.81
13.99
13.59
13.87
1,312,600
-0.14(-1.00%)
Jan 22, 2015
14.04
14.20
13.27
14.01
2,226,565
-0.03(-0.21%)
Jan 21, 2015
14.46
14.85
13.92
14.04
2,070,812
-0.52(-3.57%)
Jan 20, 2015
14.97
15.00
13.79
14.56
2,515,519
-0.26(-1.75%)
Jan 16, 2015
14.41
14.89
14.14
14.82
2,352,795
+0.60(+4.22%)
Jan 15, 2015
15.12
15.22
14.17
14.22
3,132,060
-0.86(-5.70%)
Jan 14, 2015
14.55
15.33
14.32
15.08
4,483,463
+0.38(+2.59%)
Jan 13, 2015
14.50
15.06
14.23
14.70
4,326,270
+0.13(+0.89%)
Jan 12, 2015
14.17
14.88
14.07
14.57
3,048,720
+0.54(+3.85%)
Jan 09, 2015
13.97
14.20
13.29
14.03
4,109,369
+0.06(+0.43%)
Jan 08, 2015
12.80
14.70
12.71
13.97
10,953,566
+1.45(+11.58%)
Jan 07, 2015
10.25
12.80
10.25
12.52
6,866,048
+2.46(+24.45%)
Jan 06, 2015
10.06
10.29
9.650
10.06
2,808,905
+0.07(+0.70%)
Jan 05, 2015
9.730
10.29
9.610
9.990
2,301,367
+0.17(+1.73%)
Jan 02, 2015
9.770
9.880
9.470
9.820
1,087,873
+0.17(+1.76%)
Dec 31, 2014
9.400
9.650
9.650
9.650
1,211,900
+0.25(+2.66%)
Dec 30, 2014
9.520
9.640
9.326
9.400
778,553
-0.19(-1.98%)
Dec 29, 2014
9.590
9.780
9.410
9.590
752,313
-0.03(-0.31%)
Dec 26, 2014
9.420
9.645
9.160
9.620
1,028,277
+0.28(+3.00%)
Dec 24, 2014
9.140
9.340
9.340
9.340
866,900
+0.31(+3.43%)
Dec 23, 2014
9.360
9.510
8.930
9.030
1,132,877
-0.30(-3.22%)
Dec 22, 2014
9.460
9.460
9.150
9.330
1,174,268
-0.13(-1.37%)
Dec 19, 2014
9.190
10.00
9.160
9.460
5,503,339
+0.44(+4.88%)
Dec 18, 2014
8.840
9.090
8.610
9.020
1,845,654
+0.37(+4.28%)
Dec 17, 2014
8.050
8.650
7.920
8.650
2,279,046
+1.01(+13.22%)
Dec 16, 2014
7.610
7.990
7.510
7.640
1,309,292
-0.03(-0.39%)
Dec 15, 2014
8.070
8.160
7.600
7.670
1,435,081
-0.32(-4.01%)
Dec 12, 2014
8.090
8.230
7.850
7.990
924,421
-0.16(-1.96%)
Dec 11, 2014
8.220
8.490
8.090
8.150
1,106,851
+0.00(+0.00%)
Dec 10, 2014
8.420
8.500
8.130
8.150
943,997
-0.33(-3.89%)
Dec 09, 2014
8.260
8.490
8.090
8.480
1,105,654
+0.13(+1.56%)
Dec 08, 2014
8.600
8.810
8.320
8.350
1,112,782
-0.29(-3.36%)
Dec 05, 2014
8.540
8.700
8.470
8.640
619,943
+0.13(+1.53%)
Dec 04, 2014
8.620
8.685
8.420
8.510
741,381
-0.14(-1.62%)
Dec 03, 2014
8.830
8.862
8.583
8.650
924,254
-0.19(-2.15%)
Dec 02, 2014
8.670
8.940
8.610
8.840
755,947
+0.22(+2.55%)
Dec 01, 2014
8.780
9.060
8.550
8.620
1,089,768
-0.16(-1.82%)
Nov 28, 2014
8.870
9.150
8.750
8.780
467,586
-0.09(-1.01%)
Nov 26, 2014
8.780
8.870
8.870
8.870
477,200
+0.10(+1.14%)
Nov 25, 2014
8.790
8.840
8.620
8.770
577,249
+0.00(+0.00%)
Nov 24, 2014
8.540
8.790
8.520
8.770
743,383
+0.25(+2.93%)
Nov 21, 2014
8.580
8.600
8.400
8.520
883,810
+0.10(+1.19%)
Nov 20, 2014
8.380
8.560
8.330
8.420
854,333
-0.02(-0.24%)
Nov 19, 2014
8.550
8.640
8.440
8.440
600,678
-0.14(-1.63%)
Nov 18, 2014
8.590
8.760
8.520
8.580
1,102,937
+0.02(+0.23%)
Nov 17, 2014
8.570
8.680
8.520
8.560
974,098
+0.02(+0.23%)
Nov 14, 2014
8.760
8.760
8.400
8.540
1,246,138
-0.20(-2.29%)
Nov 13, 2014
9.000
9.180
8.711
8.740
1,049,512
-0.24(-2.67%)
Nov 12, 2014
8.760
8.990
8.620
8.980
945,646
+0.16(+1.81%)
Nov 11, 2014
8.750
9.080
8.300
8.820
3,035,404
-0.50(-5.36%)
Nov 10, 2014
8.930
9.320
8.930
9.320
1,187,247
+0.20(+2.19%)
Nov 07, 2014
9.080
9.190
8.950
9.120
900,436
-0.03(-0.33%)
Nov 06, 2014
9.060
9.220
8.980
9.150
972,482
+0.12(+1.33%)
Nov 05, 2014
9.390
9.390
8.919
9.030
1,052,219
-0.29(-3.11%)
Nov 04, 2014
9.450
9.630
9.270
9.320
801,787
-0.18(-1.89%)
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
.