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
)
51.26
+0.41 (+0.80%)
Streaming Delayed Price
Updated: 2:49 PM EDT, Jun 10, 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 (%)
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%)
Nov 01, 2012
5.290
5.460
5.240
5.370
633,061
+0.08(+1.51%)
Oct 31, 2012
5.260
5.400
5.200
5.290
413,012
+0.06(+1.15%)
Oct 26, 2012
5.500
5.230
5.230
5.230
854,000
-0.27(-4.91%)
Oct 25, 2012
5.500
5.560
5.440
5.500
710,916
+0.09(+1.66%)
Oct 24, 2012
5.640
5.808
5.400
5.410
700,070
-0.18(-3.22%)
Oct 23, 2012
5.570
5.763
5.350
5.590
1,064,118
-0.20(-3.45%)
Oct 19, 2012
5.970
6.075
5.660
5.790
946,170
-0.25(-4.14%)
Oct 18, 2012
6.210
6.210
6.020
6.040
448,684
-0.19(-3.05%)
Oct 17, 2012
6.150
6.340
6.020
6.230
471,326
+0.09(+1.46%)
Oct 16, 2012
6.160
6.200
6.030
6.140
572,584
+0.04(+0.66%)
Oct 15, 2012
6.190
6.240
6.070
6.100
533,196
-0.05(-0.81%)
Oct 12, 2012
6.270
6.300
6.025
6.150
712,754
-0.12(-1.91%)
Oct 11, 2012
6.400
6.490
6.260
6.270
621,465
-0.02(-0.32%)
Oct 10, 2012
6.320
6.390
6.150
6.290
1,079,199
+0.01(+0.16%)
Oct 09, 2012
6.590
6.630
6.260
6.280
715,502
-0.31(-4.70%)
Oct 08, 2012
6.770
6.790
6.500
6.590
984,323
-0.20(-2.95%)
Oct 05, 2012
6.850
6.985
6.740
6.790
1,155,842
+0.00(+0.00%)
Oct 04, 2012
6.980
7.160
6.710
6.790
1,015,845
-0.15(-2.16%)
Oct 03, 2012
7.140
7.229
6.760
6.940
1,679,450
-0.13(-1.84%)
Oct 02, 2012
7.460
7.530
7.040
7.070
1,257,051
-0.34(-4.60%)
Oct 01, 2012
7.600
7.630
7.200
7.411
710,908
-0.13(-1.71%)
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%)
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
.