Skip to main content

Halozyme Therapeutic (NQ: HALO )

51.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 06, 2024 52.24 53.22 51.80 51.94 1,479,759 -0.17(-0.33%)
Aug 05, 2024 51.79 53.42 51.46 52.11 1,469,263 -1.98(-3.66%)
Aug 02, 2024 53.43 55.01 52.75 54.09 1,178,383 -0.96(-1.74%)
Aug 01, 2024 55.52 56.19 54.39 55.05 1,339,071 -0.21(-0.38%)
Jul 31, 2024 55.78 56.30 54.91 55.26 1,241,051 -0.43(-0.77%)
Jul 30, 2024 55.74 56.65 54.79 55.69 1,068,902 +0.22(+0.40%)
Jul 29, 2024 56.43 56.53 55.24 55.47 992,362 -0.76(-1.35%)
Jul 26, 2024 56.08 57.09 55.63 56.23 831,949 +0.26(+0.46%)
Jul 25, 2024 55.60 56.97 55.48 55.97 1,018,395 +0.82(+1.49%)
Jul 24, 2024 55.02 55.67 54.54 55.15 970,957 -0.25(-0.45%)
Jul 23, 2024 54.34 56.50 54.05 55.40 1,387,252 +1.06(+1.95%)
Jul 22, 2024 54.27 54.42 53.13 54.34 1,057,073 +0.30(+0.56%)
Jul 19, 2024 54.55 54.59 53.66 54.04 778,548 -0.26(-0.48%)
Jul 18, 2024 54.64 55.46 53.85 54.30 1,014,660 -0.45(-0.82%)
Jul 17, 2024 54.58 55.82 54.43 54.75 1,383,040 -0.35(-0.64%)
Jul 16, 2024 52.90 55.29 52.55 55.10 1,826,250 +2.55(+4.85%)
Jul 15, 2024 53.20 53.30 52.12 52.55 1,421,456 -0.63(-1.18%)
Jul 12, 2024 53.70 53.96 53.04 53.18 1,265,175 +0.36(+0.68%)
Jul 11, 2024 54.00 54.00 52.46 52.82 1,299,803 -0.14(-0.26%)
Jul 10, 2024 52.92 53.75 52.67 52.96 1,586,732 +0.08(+0.15%)
Jul 09, 2024 52.55 54.35 52.24 52.88 2,036,755 +0.33(+0.63%)
Jul 08, 2024 51.83 53.17 51.56 52.55 1,634,616 +0.99(+1.92%)
Jul 05, 2024 52.05 52.50 51.36 51.56 742,190 -0.45(-0.87%)
Jul 03, 2024 51.46 52.41 50.93 52.01 839,272 +0.71(+1.38%)
Jul 02, 2024 51.95 52.11 50.68 51.30 1,039,654 -0.72(-1.38%)
Jul 01, 2024 52.23 53.22 51.53 52.02 1,364,218 -0.34(-0.65%)
Jun 28, 2024 51.84 52.59 51.24 52.36 2,334,652 +0.73(+1.41%)
Jun 27, 2024 52.25 52.35 51.53 51.63 874,890 -0.37(-0.71%)
Jun 26, 2024 52.06 52.13 51.33 52.00 1,171,671 -0.40(-0.76%)
Jun 25, 2024 52.49 52.68 51.81 52.40 1,121,384 +0.34(+0.65%)
Jun 24, 2024 52.40 52.92 51.72 52.06 1,278,818 +0.51(+0.99%)
Jun 21, 2024 51.12 52.21 50.82 51.55 3,554,275 +0.69(+1.36%)
Jun 20, 2024 50.11 51.19 49.45 50.86 1,154,736 +0.59(+1.17%)
Jun 18, 2024 49.74 50.84 48.99 50.27 1,035,344 +0.61(+1.23%)
Jun 17, 2024 49.48 49.70 48.25 49.66 1,006,533 +0.16(+0.32%)
Jun 14, 2024 49.09 49.77 48.49 49.50 1,418,018 -0.12(-0.24%)
Jun 13, 2024 49.32 49.91 48.86 49.62 1,379,759 -0.04(-0.08%)
Jun 12, 2024 51.00 51.03 49.46 49.66 1,674,528 -0.26(-0.52%)
Jun 11, 2024 50.84 51.22 49.53 49.92 1,286,769 -1.24(-2.42%)
Jun 10, 2024 49.27 51.66 49.17 51.16 2,183,833 +0.31(+0.61%)
Jun 07, 2024 51.08 51.98 50.39 50.85 1,849,643 -0.59(-1.15%)
Jun 06, 2024 48.00 53.00 47.33 51.44 4,604,429 +5.79(+12.68%)
Jun 05, 2024 44.58 45.78 44.38 45.65 949,201 +1.35(+3.05%)
Jun 04, 2024 45.06 45.45 44.19 44.30 675,455 -0.75(-1.66%)
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.