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 (%)
Apr 30, 2009
6.510
6.900
6.320
6.320
384,357
-0.23(-3.51%)
Apr 29, 2009
6.300
6.700
6.290
6.550
624,709
+0.45(+7.38%)
Apr 28, 2009
5.990
6.220
5.950
6.100
129,891
+0.03(+0.49%)
Apr 27, 2009
6.250
6.250
5.930
6.070
258,104
-0.13(-2.10%)
Apr 24, 2009
5.950
6.230
5.800
6.200
344,958
+0.34(+5.80%)
Apr 23, 2009
5.860
6.050
5.830
5.860
328,120
+0.02(+0.34%)
Apr 22, 2009
5.510
6.000
5.410
5.840
388,902
+0.24(+4.29%)
Apr 21, 2009
5.120
5.600
5.120
5.600
184,237
+0.47(+9.16%)
Apr 20, 2009
5.530
5.600
5.065
5.130
205,971
-0.56(-9.84%)
Apr 17, 2009
5.700
5.798
5.520
5.690
236,969
+0.01(+0.18%)
Apr 16, 2009
5.360
5.730
5.140
5.680
235,244
+0.36(+6.77%)
Apr 15, 2009
5.160
5.440
5.080
5.320
154,178
+0.13(+2.50%)
Apr 14, 2009
5.540
5.710
5.170
5.190
210,214
-0.47(-8.30%)
Apr 13, 2009
5.740
5.790
5.480
5.660
198,187
-0.18(-3.08%)
Apr 09, 2009
5.530
5.870
5.470
5.840
311,679
+0.45(+8.35%)
Apr 08, 2009
5.380
5.600
5.280
5.390
143,989
+0.04(+0.75%)
Apr 07, 2009
5.650
5.700
5.250
5.350
204,655
-0.41(-7.12%)
Apr 06, 2009
5.870
6.040
5.650
5.760
182,599
-0.22(-3.68%)
Apr 03, 2009
6.180
6.180
5.800
5.980
211,832
-0.23(-3.70%)
Apr 02, 2009
5.990
6.210
5.940
6.210
374,750
+0.27(+4.55%)
Apr 01, 2009
5.360
5.950
5.270
5.940
316,130
+0.48(+8.79%)
Mar 31, 2009
5.590
5.680
5.450
5.460
217,739
-0.06(-1.09%)
Mar 30, 2009
5.520
5.710
5.460
5.520
230,762
-0.31(-5.32%)
Mar 26, 2009
5.770
5.830
5.410
5.830
291,856
+0.17(+3.00%)
Mar 25, 2009
5.040
5.840
5.040
5.660
645,442
+0.66(+13.20%)
Mar 24, 2009
4.890
5.030
4.790
5.000
212,319
+0.01(+0.20%)
Mar 23, 2009
4.800
4.990
4.540
4.990
270,291
+0.44(+9.67%)
Mar 20, 2009
5.060
5.140
4.540
4.550
305,027
-0.45(-9.00%)
Mar 19, 2009
5.170
5.210
4.800
5.000
132,485
-0.10(-1.96%)
Mar 18, 2009
5.100
5.340
4.940
5.100
205,008
-0.24(-4.49%)
Mar 17, 2009
4.790
5.340
4.690
5.340
259,711
+0.53(+11.02%)
Mar 16, 2009
5.000
5.270
4.730
4.810
262,980
-0.12(-2.43%)
Mar 13, 2009
4.990
5.140
4.810
4.930
169,738
-0.04(-0.80%)
Mar 12, 2009
4.400
5.140
4.400
4.970
343,085
+0.57(+12.95%)
Mar 11, 2009
4.820
5.040
4.400
4.400
809,349
-0.35(-7.37%)
Mar 10, 2009
4.490
4.930
4.490
4.750
511,908
+0.18(+3.94%)
Mar 09, 2009
4.590
5.110
4.530
4.570
238,244
-0.09(-1.93%)
Mar 06, 2009
4.390
4.840
4.370
4.660
182,562
+0.32(+7.37%)
Mar 05, 2009
4.470
4.690
4.330
4.340
273,542
-0.24(-5.24%)
Mar 04, 2009
4.320
4.620
4.210
4.580
276,748
+0.48(+11.71%)
Mar 02, 2009
4.360
4.380
4.040
4.100
262,410
-0.33(-7.45%)
Feb 27, 2009
4.600
4.870
4.365
4.430
281,710
-0.27(-5.74%)
Feb 26, 2009
5.060
5.330
4.620
4.700
161,682
-0.30(-6.00%)
Feb 25, 2009
5.010
5.090
4.900
5.000
235,425
-0.08(-1.57%)
Feb 24, 2009
4.710
5.090
4.710
5.080
266,930
+0.38(+8.09%)
Feb 23, 2009
5.140
5.230
4.650
4.700
302,738
-0.40(-7.84%)
Feb 20, 2009
5.330
5.440
4.860
5.100
464,381
-0.32(-5.90%)
Feb 19, 2009
5.600
5.600
5.360
5.420
193,040
-0.08(-1.45%)
Feb 18, 2009
5.780
5.830
5.500
5.500
371,826
-0.24(-4.18%)
Feb 17, 2009
5.700
5.890
5.650
5.740
163,700
-0.22(-3.69%)
Feb 13, 2009
5.990
6.050
5.830
5.960
107,034
-0.01(-0.17%)
Feb 12, 2009
5.750
6.000
5.690
5.970
128,843
+0.15(+2.58%)
Feb 11, 2009
5.710
5.950
5.710
5.820
141,855
+0.16(+2.83%)
Feb 10, 2009
5.910
6.010
5.640
5.660
276,043
-0.28(-4.71%)
Feb 09, 2009
6.060
6.060
5.840
5.940
168,685
-0.11(-1.82%)
Feb 06, 2009
6.070
6.240
5.900
6.050
247,823
-0.05(-0.82%)
Feb 05, 2009
5.990
6.240
5.740
6.100
154,057
+0.08(+1.33%)
Feb 04, 2009
6.230
6.340
5.980
6.020
345,208
-0.23(-3.68%)
Feb 03, 2009
6.120
6.300
6.020
6.250
307,750
+0.17(+2.80%)
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
.