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 29, 2010
5.680
5.780
5.400
5.420
216,044
-0.21(-3.73%)
Jan 28, 2010
5.820
5.820
5.550
5.630
219,820
-0.21(-3.60%)
Jan 27, 2010
5.710
5.880
5.680
5.840
218,678
+0.09(+1.57%)
Jan 26, 2010
5.850
5.880
5.730
5.750
253,538
-0.10(-1.71%)
Jan 25, 2010
6.200
6.200
5.800
5.850
306,251
-0.27(-4.41%)
Jan 22, 2010
6.250
6.430
6.090
6.120
355,972
-0.15(-2.39%)
Jan 21, 2010
6.300
6.350
6.150
6.270
396,537
-0.03(-0.48%)
Jan 20, 2010
5.850
6.330
5.835
6.300
780,264
+0.50(+8.62%)
Jan 19, 2010
5.820
5.950
5.770
5.800
365,361
-0.02(-0.34%)
Jan 15, 2010
5.950
5.820
5.820
5.820
462,900
-0.10(-1.69%)
Jan 14, 2010
5.970
6.020
5.890
5.920
239,379
-0.08(-1.33%)
Jan 13, 2010
5.890
6.095
5.720
6.000
612,811
+0.15(+2.56%)
Jan 12, 2010
5.960
6.030
5.800
5.850
427,310
-0.14(-2.34%)
Jan 11, 2010
6.080
6.100
5.960
5.990
332,941
-0.05(-0.83%)
Jan 08, 2010
6.310
6.310
5.970
6.040
387,117
-0.31(-4.88%)
Jan 07, 2010
6.300
6.450
6.300
6.350
244,891
+0.07(+1.11%)
Jan 06, 2010
6.070
6.300
6.010
6.280
464,584
+0.22(+3.63%)
Jan 05, 2010
6.120
6.170
6.040
6.060
415,795
-0.05(-0.82%)
Jan 04, 2010
5.930
6.150
5.930
6.110
302,201
+0.24(+4.09%)
Dec 31, 2009
6.150
5.870
5.870
5.870
322,600
-0.30(-4.86%)
Dec 30, 2009
6.060
6.190
5.950
6.170
326,600
+0.05(+0.82%)
Dec 29, 2009
5.920
6.130
5.910
6.120
135,508
+0.23(+3.90%)
Dec 28, 2009
6.270
6.360
5.840
5.890
299,264
-0.36(-5.76%)
Dec 24, 2009
6.160
6.280
6.050
6.250
74,596
+0.10(+1.63%)
Dec 23, 2009
6.130
6.200
6.050
6.150
291,646
+0.05(+0.82%)
Dec 22, 2009
5.850
6.130
5.740
6.100
400,541
+0.24(+4.10%)
Dec 21, 2009
6.140
6.250
5.770
5.860
446,158
-0.27(-4.40%)
Dec 18, 2009
6.240
6.240
6.050
6.130
585,817
-0.04(-0.65%)
Dec 17, 2009
6.150
6.280
6.010
6.170
470,234
-0.03(-0.48%)
Dec 16, 2009
6.240
6.290
5.973
6.200
214,648
+0.02(+0.32%)
Dec 15, 2009
6.070
6.270
6.020
6.180
509,997
+0.07(+1.15%)
Dec 14, 2009
6.080
6.160
5.850
6.110
539,794
+0.06(+0.99%)
Dec 11, 2009
6.000
6.065
5.820
6.050
257,105
+0.10(+1.68%)
Dec 10, 2009
6.020
6.170
5.880
5.950
477,894
-0.03(-0.50%)
Dec 09, 2009
5.860
6.010
5.760
5.980
492,596
+0.12(+2.05%)
Dec 08, 2009
5.840
5.940
5.760
5.860
283,091
-0.04(-0.68%)
Dec 07, 2009
5.970
6.060
5.770
5.900
262,690
-0.05(-0.84%)
Dec 04, 2009
6.190
6.310
5.900
5.950
534,154
-0.09(-1.49%)
Dec 03, 2009
5.980
6.150
5.930
6.040
485,337
+0.11(+1.85%)
Dec 02, 2009
5.710
5.940
5.680
5.930
566,402
+0.20(+3.49%)
Dec 01, 2009
5.520
5.800
5.520
5.730
284,232
+0.27(+4.95%)
Nov 30, 2009
5.750
5.850
5.220
5.460
1,447,576
-0.29(-5.04%)
Nov 27, 2009
5.890
5.980
5.750
5.750
231,663
-0.23(-3.85%)
Nov 25, 2009
6.140
6.190
5.980
5.980
325,783
-0.14(-2.29%)
Nov 24, 2009
6.250
6.250
5.980
6.120
279,779
-0.13(-2.08%)
Nov 23, 2009
6.450
6.490
6.190
6.250
262,859
-0.12(-1.88%)
Nov 20, 2009
6.310
6.530
6.300
6.370
394,242
-0.01(-0.16%)
Nov 19, 2009
6.460
6.460
6.230
6.380
338,494
-0.12(-1.85%)
Nov 18, 2009
6.670
6.700
6.450
6.500
721,718
-0.15(-2.26%)
Nov 17, 2009
6.820
6.820
6.620
6.650
218,183
-0.19(-2.78%)
Nov 16, 2009
6.690
6.930
6.470
6.840
335,498
+0.15(+2.24%)
Nov 13, 2009
6.350
6.690
6.300
6.690
386,913
+0.33(+5.19%)
Nov 12, 2009
6.200
6.480
6.130
6.360
720,424
+0.16(+2.58%)
Nov 11, 2009
6.180
6.210
5.990
6.200
329,104
+0.07(+1.14%)
Nov 10, 2009
6.230
6.300
6.050
6.130
284,685
-0.12(-1.92%)
Nov 09, 2009
6.200
6.280
6.080
6.250
329,237
+0.14(+2.29%)
Nov 06, 2009
6.180
6.370
6.030
6.110
189,766
-0.12(-1.93%)
Nov 05, 2009
6.160
6.240
6.080
6.230
277,573
+0.12(+1.96%)
Nov 04, 2009
6.190
6.250
6.070
6.110
315,213
-0.08(-1.29%)
Nov 03, 2009
6.060
6.190
5.890
6.190
429,550
+0.08(+1.31%)
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
.