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, 2009
5.880
6.070
5.670
5.770
178,232
-0.02(-0.35%)
Jan 29, 2009
6.180
6.260
5.790
5.790
123,770
-0.46(-7.36%)
Jan 28, 2009
6.050
6.280
5.930
6.250
183,760
+0.26(+4.34%)
Jan 27, 2009
5.810
6.000
5.630
5.990
218,958
+0.22(+3.81%)
Jan 26, 2009
5.540
5.800
5.540
5.770
226,033
+0.26(+4.72%)
Jan 23, 2009
5.320
5.550
5.300
5.510
228,372
+0.01(+0.18%)
Jan 22, 2009
5.550
5.670
5.388
5.500
160,892
-0.21(-3.68%)
Jan 21, 2009
5.460
5.720
5.300
5.710
322,609
+0.31(+5.74%)
Jan 20, 2009
5.500
5.810
5.340
5.400
292,865
-0.33(-5.76%)
Jan 16, 2009
5.760
5.870
5.270
5.730
226,791
+0.01(+0.17%)
Jan 15, 2009
5.500
5.860
5.280
5.720
239,033
+0.22(+4.00%)
Jan 14, 2009
5.730
5.980
5.460
5.500
156,389
-0.35(-5.98%)
Jan 13, 2009
5.580
5.990
5.380
5.850
135,519
+0.25(+4.46%)
Jan 12, 2009
5.710
5.740
5.440
5.600
196,284
-0.12(-2.10%)
Jan 09, 2009
6.180
6.230
5.720
5.720
171,606
-0.48(-7.74%)
Jan 08, 2009
5.780
6.200
5.780
6.200
156,442
+0.38(+6.53%)
Jan 07, 2009
6.160
6.210
5.620
5.820
185,348
-0.47(-7.47%)
Jan 06, 2009
6.300
6.410
6.040
6.290
265,926
+0.04(+0.64%)
Jan 05, 2009
5.860
6.250
5.560
6.250
240,628
+0.40(+6.84%)
Jan 02, 2009
5.600
5.890
5.500
5.850
171,020
+0.25(+4.46%)
Dec 31, 2008
5.530
5.680
5.430
5.600
333,081
+0.10(+1.82%)
Dec 30, 2008
5.360
5.560
5.260
5.500
186,014
+0.12(+2.23%)
Dec 29, 2008
5.620
5.650
5.300
5.380
168,919
-0.24(-4.27%)
Dec 26, 2008
5.370
5.670
5.340
5.620
124,928
+0.29(+5.44%)
Dec 24, 2008
5.120
5.340
5.120
5.330
142,565
+0.23(+4.51%)
Dec 23, 2008
5.230
5.470
5.100
5.100
199,225
-0.10(-1.92%)
Dec 22, 2008
5.150
5.220
4.840
5.200
213,215
+0.06(+1.17%)
Dec 19, 2008
5.250
5.300
4.900
5.140
1,456,249
+0.04(+0.78%)
Dec 18, 2008
4.880
5.350
4.750
5.100
338,323
+0.24(+4.94%)
Dec 17, 2008
4.720
4.900
4.650
4.860
266,466
+0.09(+1.89%)
Dec 16, 2008
4.380
4.770
4.370
4.770
268,450
+0.53(+12.50%)
Dec 15, 2008
4.590
4.590
4.150
4.240
195,300
-0.31(-6.81%)
Dec 12, 2008
3.900
4.560
3.810
4.550
452,249
+0.55(+13.75%)
Dec 11, 2008
4.040
4.200
3.950
4.000
233,079
-0.11(-2.68%)
Dec 10, 2008
4.050
4.250
3.953
4.110
234,841
+0.11(+2.75%)
Dec 09, 2008
3.570
4.140
3.500
4.000
638,916
+0.43(+12.04%)
Dec 08, 2008
3.030
3.580
3.030
3.570
482,661
+0.57(+19.00%)
Dec 05, 2008
2.750
3.000
2.600
3.000
223,474
+0.23(+8.30%)
Dec 04, 2008
2.850
3.100
2.760
2.770
394,687
-0.07(-2.46%)
Dec 03, 2008
2.780
2.980
2.740
2.840
1,269,037
-0.18(-5.96%)
Dec 02, 2008
3.030
3.220
2.940
3.020
264,967
+0.06(+2.03%)
Dec 01, 2008
3.570
3.920
2.930
2.960
293,908
-0.75(-20.22%)
Nov 28, 2008
3.570
3.810
3.420
3.710
95,320
+0.09(+2.49%)
Nov 26, 2008
3.480
3.660
3.150
3.620
321,957
+0.03(+0.84%)
Nov 25, 2008
3.520
3.590
3.190
3.590
316,537
+0.14(+4.06%)
Nov 24, 2008
3.340
3.480
3.140
3.450
588,720
+0.16(+4.86%)
Nov 21, 2008
3.430
3.430
2.840
3.290
613,698
-0.06(-1.79%)
Nov 20, 2008
3.640
3.710
3.310
3.350
463,637
-0.29(-7.97%)
Nov 19, 2008
3.940
3.940
3.640
3.640
258,040
-0.31(-7.85%)
Nov 18, 2008
3.950
4.210
3.680
3.950
274,493
-0.07(-1.74%)
Nov 17, 2008
4.100
4.240
3.980
4.020
176,866
-0.12(-2.90%)
Nov 14, 2008
4.410
4.620
4.135
4.140
183,337
-0.36(-8.00%)
Nov 13, 2008
4.020
4.530
3.750
4.500
380,148
+0.50(+12.50%)
Nov 12, 2008
4.300
4.510
3.950
4.000
181,162
-0.34(-7.83%)
Nov 11, 2008
4.330
4.730
4.250
4.340
419,177
-0.01(-0.23%)
Nov 10, 2008
4.440
4.520
4.300
4.350
247,637
+0.00(+0.00%)
Nov 07, 2008
4.580
4.592
4.150
4.350
192,443
-0.06(-1.36%)
Nov 06, 2008
4.500
4.680
4.380
4.410
301,973
-0.15(-3.29%)
Nov 05, 2008
4.860
5.000
4.520
4.560
294,976
-0.39(-7.88%)
Nov 04, 2008
4.810
4.980
4.690
4.950
417,624
+0.18(+3.77%)
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
.