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
)
50.85
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2009
7.240
7.370
7.000
7.060
663,473
-0.19(-2.62%)
Jul 30, 2009
7.010
7.350
7.010
7.250
519,247
+0.01(+0.14%)
Jul 29, 2009
7.030
7.350
6.960
7.240
477,856
+0.12(+1.69%)
Jul 28, 2009
7.010
7.130
6.830
7.120
215,652
+0.03(+0.42%)
Jul 27, 2009
7.110
7.200
6.930
7.090
207,640
-0.02(-0.28%)
Jul 24, 2009
6.790
7.110
6.720
7.110
195,269
+0.28(+4.10%)
Jul 23, 2009
6.520
6.900
6.510
6.830
416,275
+0.30(+4.59%)
Jul 22, 2009
6.510
6.750
6.420
6.530
292,120
-0.05(-0.76%)
Jul 21, 2009
6.510
6.600
6.370
6.580
137,922
+0.13(+2.02%)
Jul 20, 2009
6.510
6.700
6.330
6.450
179,548
+0.00(+0.00%)
Jul 17, 2009
6.510
6.510
6.310
6.450
209,175
-0.04(-0.62%)
Jul 16, 2009
6.430
6.510
6.300
6.490
253,631
+0.04(+0.62%)
Jul 15, 2009
6.530
6.530
6.310
6.450
369,240
+0.00(+0.00%)
Jul 14, 2009
6.440
6.540
6.360
6.450
148,250
+0.02(+0.31%)
Jul 13, 2009
6.300
6.450
6.180
6.430
202,063
+0.16(+2.55%)
Jul 10, 2009
6.300
6.370
6.160
6.270
303,135
-0.09(-1.42%)
Jul 09, 2009
6.290
6.380
6.150
6.360
337,489
+0.14(+2.25%)
Jul 08, 2009
6.380
6.550
6.110
6.220
260,677
-0.11(-1.74%)
Jul 07, 2009
6.510
6.600
6.300
6.330
294,526
-0.16(-2.47%)
Jul 06, 2009
6.450
6.590
6.340
6.490
294,421
+0.00(+0.00%)
Jul 02, 2009
6.640
6.840
6.400
6.490
375,963
-0.22(-3.28%)
Jul 01, 2009
7.010
7.130
6.660
6.710
435,486
-0.27(-3.87%)
Jun 30, 2009
7.110
7.240
6.900
6.980
343,599
-0.15(-2.10%)
Jun 29, 2009
7.000
7.150
6.860
7.130
340,434
-0.01(-0.14%)
Jun 26, 2009
6.950
7.240
6.900
7.140
1,200,620
+0.16(+2.29%)
Jun 25, 2009
6.550
7.020
6.510
6.980
557,656
+0.32(+4.80%)
Jun 24, 2009
6.480
6.680
6.415
6.660
884,213
+0.18(+2.78%)
Jun 23, 2009
6.690
6.690
6.060
6.480
3,487,042
-1.05(-13.94%)
Jun 22, 2009
7.460
7.570
7.100
7.530
375,299
+0.01(+0.13%)
Jun 19, 2009
7.410
7.650
7.350
7.520
635,990
+0.25(+3.44%)
Jun 18, 2009
7.220
7.400
7.070
7.270
272,743
+0.06(+0.83%)
Jun 17, 2009
7.230
7.380
7.180
7.210
188,537
-0.03(-0.41%)
Jun 16, 2009
7.410
7.550
7.200
7.240
159,493
-0.16(-2.16%)
Jun 15, 2009
7.770
7.800
7.220
7.400
264,112
-0.46(-5.85%)
Jun 12, 2009
7.720
7.870
7.670
7.860
144,316
+0.09(+1.16%)
Jun 11, 2009
7.820
7.980
7.750
7.770
182,970
-0.06(-0.77%)
Jun 10, 2009
7.950
7.980
7.570
7.830
351,923
-0.02(-0.25%)
Jun 09, 2009
7.840
8.000
7.790
7.850
415,388
+0.08(+1.03%)
Jun 08, 2009
7.880
8.090
7.730
7.770
638,652
-0.08(-1.02%)
Jun 05, 2009
7.950
7.955
7.780
7.850
286,632
-0.04(-0.51%)
Jun 04, 2009
7.610
8.050
7.610
7.890
381,229
+0.14(+1.81%)
Jun 03, 2009
7.430
7.790
7.430
7.750
339,871
+0.22(+2.92%)
Jun 02, 2009
7.170
7.530
7.030
7.530
264,806
+0.30(+4.15%)
Jun 01, 2009
6.980
7.250
6.770
7.230
384,783
+0.24(+3.43%)
May 29, 2009
6.730
6.990
6.590
6.990
542,291
+0.30(+4.48%)
May 28, 2009
6.750
6.780
6.430
6.690
127,436
+0.02(+0.30%)
May 27, 2009
6.630
6.830
6.630
6.670
134,466
-0.03(-0.45%)
May 26, 2009
6.390
6.750
6.360
6.700
240,818
+0.26(+4.04%)
May 22, 2009
6.500
6.540
6.380
6.440
155,308
-0.03(-0.46%)
May 21, 2009
6.410
6.490
6.250
6.470
177,942
-0.02(-0.31%)
May 20, 2009
6.670
6.840
6.410
6.490
235,919
-0.10(-1.52%)
May 19, 2009
6.700
6.700
6.400
6.590
207,117
-0.13(-1.93%)
May 18, 2009
6.210
6.770
6.122
6.720
441,195
+0.58(+9.45%)
May 15, 2009
6.090
6.180
5.940
6.140
252,031
+0.03(+0.49%)
May 14, 2009
5.960
6.190
5.800
6.110
274,700
+0.16(+2.69%)
May 13, 2009
5.810
6.020
5.680
5.950
269,437
+0.01(+0.17%)
May 12, 2009
5.900
6.120
5.830
5.940
217,932
-0.18(-2.94%)
May 11, 2009
6.270
6.390
5.990
6.120
253,225
-0.31(-4.82%)
May 08, 2009
5.790
6.430
5.600
6.430
354,848
+0.62(+10.67%)
May 07, 2009
6.050
6.090
5.750
5.810
203,337
-0.13(-2.19%)
May 06, 2009
6.400
6.400
5.840
5.940
252,094
-0.42(-6.60%)
May 05, 2009
6.440
6.440
6.050
6.360
222,496
-0.14(-2.15%)
May 04, 2009
6.350
6.550
6.200
6.500
188,849
+0.17(+2.69%)
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
.