NasdaqGS - Delayed Quote USD

Halozyme Therapeutics, Inc. (HALO)

39.12 +0.15 (+0.38%)
At close: April 24 at 4:00 PM EDT
38.81 -0.31 (-0.79%)
After hours: April 24 at 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 38.98 39.69 38.89 39.12 39.12 597,776
Apr 23, 2024 38.75 39.42 38.70 38.97 38.97 557,900
Apr 22, 2024 38.82 39.05 38.28 38.71 38.71 525,200
Apr 19, 2024 37.73 38.69 37.73 38.64 38.64 1,258,800
Apr 18, 2024 37.95 38.41 37.73 37.81 37.81 792,500
Apr 17, 2024 38.69 38.78 37.98 38.02 38.02 733,900
Apr 16, 2024 38.35 38.81 38.09 38.38 38.38 642,300
Apr 15, 2024 38.89 39.27 38.48 38.72 38.72 843,700
Apr 12, 2024 39.00 39.28 38.53 38.61 38.61 780,300
Apr 11, 2024 39.49 39.79 39.16 39.32 39.32 733,600
Apr 10, 2024 39.25 39.84 38.90 39.28 39.28 1,882,300
Apr 9, 2024 40.07 40.71 39.52 40.13 40.13 719,100
Apr 8, 2024 41.09 41.36 39.85 39.91 39.91 1,163,900
Apr 5, 2024 39.80 41.50 39.80 41.07 41.07 1,327,600
Apr 4, 2024 40.40 40.63 39.44 39.73 39.73 1,040,200
Apr 3, 2024 40.30 40.67 39.99 40.23 40.23 689,400
Apr 2, 2024 40.81 40.94 39.70 40.43 40.43 943,200
Apr 1, 2024 40.68 41.60 40.38 41.32 41.32 813,100
Mar 28, 2024 40.82 40.99 40.44 40.68 40.68 707,400
Mar 27, 2024 40.51 40.94 40.31 40.73 40.73 601,100
Mar 26, 2024 40.57 40.58 39.94 40.08 40.08 625,800
Mar 25, 2024 40.00 40.61 39.90 40.42 40.42 673,000
Mar 22, 2024 40.30 41.03 40.04 40.08 40.08 794,800
Mar 21, 2024 40.69 42.30 40.12 40.22 40.22 928,100
Mar 20, 2024 40.52 40.58 39.69 40.38 40.38 837,200
Mar 19, 2024 40.46 41.33 40.46 40.81 40.81 848,000
Mar 18, 2024 40.93 40.96 40.32 40.37 40.37 1,046,300
Mar 15, 2024 40.56 41.48 40.56 40.86 40.86 1,826,800
Mar 14, 2024 41.08 41.31 39.94 40.79 40.79 1,498,000
Mar 13, 2024 42.13 42.64 41.14 41.35 41.35 1,180,900
Mar 12, 2024 41.55 42.12 41.28 41.95 41.95 964,200
Mar 11, 2024 41.61 42.25 40.95 41.20 41.20 864,500
Mar 8, 2024 42.17 42.52 41.65 41.73 41.73 852,200
Mar 7, 2024 41.95 42.40 41.65 41.71 41.71 948,900
Mar 6, 2024 41.83 42.09 41.24 41.69 41.69 1,025,800
Mar 5, 2024 40.91 41.56 40.46 41.41 41.41 929,100
Mar 4, 2024 41.33 41.54 40.64 40.93 40.93 694,300
Mar 1, 2024 40.00 41.86 39.91 41.11 41.11 1,265,500
Feb 29, 2024 40.24 40.41 39.39 39.81 39.81 1,217,100
Feb 28, 2024 39.60 39.90 39.23 39.69 39.69 905,700
Feb 27, 2024 39.89 40.49 39.27 39.84 39.84 1,351,000
Feb 26, 2024 40.40 40.55 38.96 39.67 39.67 1,643,400
Feb 23, 2024 39.81 40.95 39.75 40.56 40.56 1,171,700
Feb 22, 2024 38.31 40.32 38.14 39.72 39.72 1,823,900
Feb 21, 2024 37.72 40.36 36.61 38.36 38.36 2,694,700
Feb 20, 2024 35.70 36.27 35.50 36.00 36.00 1,268,300
Feb 16, 2024 35.72 36.40 35.44 36.10 36.10 774,700
Feb 15, 2024 35.30 36.11 35.23 35.91 35.91 988,700
Feb 14, 2024 35.20 35.21 34.70 35.06 35.06 885,400
Feb 13, 2024 35.08 35.49 34.36 34.64 34.64 1,196,400
Feb 12, 2024 35.58 35.80 35.25 35.69 35.69 1,014,700
Feb 9, 2024 35.38 35.63 34.87 35.49 35.49 941,000
Feb 8, 2024 35.19 35.44 34.68 35.24 35.24 800,000
Feb 7, 2024 35.02 35.82 34.60 35.31 35.31 1,277,600
Feb 6, 2024 33.64 35.40 33.64 35.02 35.02 1,237,300
Feb 5, 2024 33.30 34.05 33.15 33.68 33.68 1,011,900
Feb 2, 2024 33.80 34.61 33.15 33.68 33.68 1,135,100
Feb 1, 2024 33.88 34.38 33.46 34.26 34.26 1,095,200
Jan 31, 2024 33.79 34.95 33.77 33.85 33.85 1,266,100
Jan 30, 2024 34.26 34.42 33.77 33.77 33.77 985,400
Jan 29, 2024 34.21 34.54 33.77 34.41 34.41 961,800
Jan 26, 2024 34.75 34.94 34.11 34.21 34.21 1,114,300
Jan 25, 2024 35.32 35.55 33.88 34.51 34.51 1,271,300
Jan 24, 2024 35.02 35.48 34.55 35.05 35.05 1,778,600
Jan 23, 2024 34.20 34.79 33.80 34.75 34.75 1,186,000
Jan 22, 2024 34.26 35.09 33.86 34.01 34.01 1,744,400
Jan 19, 2024 34.94 34.94 34.01 34.15 34.15 4,074,400
Jan 18, 2024 36.25 36.48 33.79 34.93 34.93 1,870,300
Jan 17, 2024 35.95 36.94 33.67 36.04 36.04 3,214,300
Jan 16, 2024 34.16 36.53 33.90 36.36 36.36 2,646,400
Jan 12, 2024 34.61 35.10 34.18 34.43 34.43 1,396,500
Jan 11, 2024 34.23 34.53 33.67 34.03 34.03 1,457,300
Jan 10, 2024 34.87 35.24 33.98 34.63 34.63 1,872,200
Jan 9, 2024 35.14 35.77 34.65 34.99 34.99 1,753,100
Jan 8, 2024 35.00 35.69 34.41 35.51 35.51 2,847,800
Jan 5, 2024 36.15 36.20 34.87 35.12 35.12 1,909,200
Jan 4, 2024 35.88 36.93 35.44 36.55 36.55 2,025,500
Jan 3, 2024 37.36 37.36 35.34 35.78 35.78 1,789,900
Jan 2, 2024 36.83 38.29 36.80 37.39 37.39 1,563,800
Dec 29, 2023 37.19 37.32 36.71 36.96 36.96 933,700
Dec 28, 2023 36.87 37.21 36.80 37.15 37.15 996,200
Dec 27, 2023 37.28 37.61 36.64 36.90 36.90 845,700
Dec 26, 2023 37.38 38.00 37.30 37.37 37.37 780,200
Dec 22, 2023 37.04 37.85 36.73 37.15 37.15 1,055,600
Dec 21, 2023 36.73 37.70 36.63 36.88 36.88 1,434,200
Dec 20, 2023 38.89 39.10 35.78 36.38 36.38 2,454,200
Dec 19, 2023 39.22 39.89 38.96 39.38 39.38 957,500
Dec 18, 2023 39.11 39.23 38.48 38.80 38.80 937,100
Dec 15, 2023 39.60 40.62 38.88 39.02 39.02 1,797,300
Dec 14, 2023 42.62 42.82 39.31 39.45 39.45 1,912,900
Dec 13, 2023 40.28 42.22 40.15 42.10 42.10 1,222,900
Dec 12, 2023 40.50 40.50 39.20 40.24 40.24 718,100
Dec 11, 2023 40.10 40.68 39.67 40.50 40.50 663,100
Dec 8, 2023 40.02 41.06 39.47 39.95 39.95 732,900
Dec 7, 2023 40.12 40.57 39.78 40.15 40.15 658,300
Dec 6, 2023 40.27 40.90 39.62 39.97 39.97 825,000
Dec 5, 2023 39.86 40.50 39.49 39.90 39.90 687,400
Dec 4, 2023 39.64 40.50 39.64 40.11 40.11 749,200
Dec 1, 2023 38.81 39.75 38.49 39.69 39.69 1,024,100
Nov 30, 2023 38.54 39.67 38.32 38.61 38.61 1,177,800
Nov 29, 2023 40.15 40.37 38.45 38.50 38.50 1,118,100
Nov 28, 2023 40.25 40.25 38.99 39.68 39.68 941,100
Nov 27, 2023 40.09 41.09 39.82 40.86 40.86 683,400
Nov 24, 2023 40.11 40.90 40.11 40.38 40.38 312,100
Nov 22, 2023 39.34 40.19 39.13 40.11 40.11 771,000
Nov 21, 2023 39.74 40.03 38.80 38.88 38.88 732,900
Nov 20, 2023 39.86 40.42 39.53 40.01 40.01 729,300
Nov 17, 2023 39.89 40.61 39.61 39.93 39.93 1,015,800
Nov 16, 2023 39.23 39.69 38.83 39.52 39.52 944,200
Nov 15, 2023 40.04 41.00 39.22 39.34 39.34 1,684,900
Nov 14, 2023 39.03 40.34 38.57 40.29 40.29 1,527,400
Nov 13, 2023 37.12 37.95 36.87 37.50 37.50 809,700
Nov 10, 2023 36.94 37.84 36.68 37.25 37.25 878,600
Nov 9, 2023 37.16 37.36 35.82 36.68 36.68 1,362,200
Nov 8, 2023 38.78 39.19 36.60 36.75 36.75 1,318,000
Nov 7, 2023 36.66 40.17 34.60 38.80 38.80 2,077,900
Nov 6, 2023 35.37 36.42 34.73 35.26 35.26 1,601,200
Nov 3, 2023 34.92 36.18 34.61 35.58 35.58 1,176,200
Nov 2, 2023 33.83 34.68 33.17 34.25 34.25 1,066,000
Nov 1, 2023 33.61 34.02 33.10 33.51 33.51 869,000
Oct 31, 2023 33.81 34.24 33.07 33.87 33.87 794,700
Oct 30, 2023 33.66 34.28 33.36 34.00 34.00 603,400
Oct 27, 2023 34.52 34.83 33.28 33.38 33.38 590,200
Oct 26, 2023 33.56 34.63 32.95 34.59 34.59 781,400
Oct 25, 2023 34.11 34.34 32.83 33.32 33.32 730,400
Oct 24, 2023 34.96 35.17 34.60 34.85 34.85 539,900
Oct 23, 2023 35.00 35.28 34.63 34.77 34.77 878,600
Oct 20, 2023 35.88 36.00 35.05 35.16 35.16 672,800
Oct 19, 2023 36.26 36.41 35.17 35.80 35.80 928,000
Oct 18, 2023 37.32 37.38 35.91 35.92 35.92 734,900
Oct 17, 2023 36.52 38.15 36.51 37.56 37.56 758,600
Oct 16, 2023 36.92 37.17 36.34 37.01 37.01 804,900
Oct 13, 2023 36.44 36.71 35.89 36.55 36.55 585,400
Oct 12, 2023 37.11 38.79 36.32 36.54 36.54 617,600
Oct 11, 2023 37.63 38.22 37.06 37.31 37.31 509,900
Oct 10, 2023 37.17 38.33 37.07 37.89 37.89 681,500
Oct 9, 2023 37.08 37.23 36.37 37.04 37.04 426,300
Oct 6, 2023 37.21 37.91 37.03 37.27 37.27 699,900
Oct 5, 2023 36.85 38.04 36.85 37.65 37.65 690,400
Oct 4, 2023 37.61 37.88 36.97 37.24 37.24 602,100
Oct 3, 2023 37.59 38.11 37.02 37.65 37.65 971,800
Oct 2, 2023 38.16 38.20 37.30 37.69 37.69 904,000
Sep 29, 2023 39.25 39.50 38.16 38.20 38.20 914,400
Sep 28, 2023 38.41 39.38 38.18 39.15 39.15 643,100
Sep 27, 2023 38.51 39.26 38.23 38.45 38.45 847,900
Sep 26, 2023 38.88 39.30 38.14 38.47 38.47 769,200
Sep 25, 2023 39.42 39.42 38.46 38.89 38.89 701,800
Sep 22, 2023 39.91 40.18 39.29 39.57 39.57 580,100
Sep 21, 2023 39.33 40.54 39.00 39.91 39.91 785,700
Sep 20, 2023 39.77 40.29 39.58 39.60 39.60 628,900
Sep 19, 2023 39.18 39.92 38.89 39.77 39.77 617,100
Sep 18, 2023 39.22 39.49 38.21 39.11 39.11 792,300
Sep 15, 2023 40.52 40.52 38.97 39.22 39.22 2,744,700
Sep 14, 2023 41.42 41.61 40.38 40.52 40.52 939,600
Sep 13, 2023 38.82 41.50 38.82 41.03 41.03 1,299,600
Sep 12, 2023 37.62 39.06 37.47 38.92 38.92 901,600
Sep 11, 2023 38.55 38.86 37.43 37.50 37.50 1,187,800
Sep 8, 2023 39.11 39.39 38.29 38.51 38.51 980,300
Sep 7, 2023 40.94 41.93 39.08 39.14 39.14 1,015,500
Sep 6, 2023 41.09 41.15 40.35 41.02 41.02 845,000
Sep 5, 2023 42.58 42.58 40.83 40.90 40.90 914,200
Sep 1, 2023 42.85 43.33 42.59 42.82 42.82 511,400
Aug 31, 2023 43.10 43.33 42.42 42.56 42.56 717,100
Aug 30, 2023 43.07 43.27 42.37 42.98 42.98 726,600
Aug 29, 2023 42.54 43.26 42.26 43.10 43.10 599,600
Aug 28, 2023 42.75 43.13 42.30 42.44 42.44 416,700
Aug 25, 2023 42.43 42.89 42.36 42.69 42.69 637,200
Aug 24, 2023 41.76 42.36 41.61 42.24 42.24 802,200
Aug 23, 2023 42.81 43.18 41.94 41.96 41.96 702,600
Aug 22, 2023 42.56 43.05 42.14 42.70 42.70 763,500
Aug 21, 2023 43.24 43.39 42.35 42.62 42.62 694,800
Aug 18, 2023 42.17 43.92 41.93 43.26 43.26 785,800
Aug 17, 2023 43.29 43.44 42.47 42.48 42.48 853,800
Aug 16, 2023 43.89 43.89 43.01 43.29 43.29 621,200
Aug 15, 2023 43.92 44.12 43.43 44.02 44.02 677,100
Aug 14, 2023 43.72 44.24 43.25 43.86 43.86 628,100
Aug 11, 2023 43.80 44.03 43.35 43.75 43.75 933,800
Aug 10, 2023 42.88 45.00 42.87 44.03 44.03 933,200
Aug 9, 2023 42.42 44.79 41.51 42.63 42.63 1,289,600
Aug 8, 2023 42.01 43.60 41.91 43.31 43.31 1,448,600
Aug 7, 2023 42.64 42.64 41.65 42.01 42.01 1,291,100
Aug 4, 2023 42.12 43.12 41.94 42.41 42.41 697,800
Aug 3, 2023 42.82 43.36 41.87 42.10 42.10 961,200
Aug 2, 2023 42.03 42.91 41.62 42.85 42.85 1,021,600
Aug 1, 2023 43.07 43.65 42.22 42.28 42.28 879,000
Jul 31, 2023 43.68 43.99 42.56 42.96 42.96 1,175,300
Jul 28, 2023 43.60 44.24 43.16 43.66 43.66 1,008,200
Jul 27, 2023 43.91 44.16 43.18 43.51 43.51 1,066,300
Jul 26, 2023 42.80 44.10 42.28 43.75 43.75 1,007,700
Jul 25, 2023 42.58 43.49 42.41 42.81 42.81 1,103,200
Jul 24, 2023 42.72 43.41 42.48 42.76 42.76 1,307,300
Jul 21, 2023 43.05 43.32 42.40 42.89 42.89 1,128,100
Jul 20, 2023 42.01 42.73 41.38 42.57 42.57 1,189,400
Jul 19, 2023 41.82 42.46 41.27 41.99 41.99 1,441,600
Jul 18, 2023 40.28 42.32 40.10 41.70 41.70 1,701,700
Jul 17, 2023 38.74 41.56 38.36 40.27 40.27 2,628,000
Jul 14, 2023 39.14 39.28 37.69 38.22 38.22 826,700
Jul 13, 2023 37.55 39.48 37.30 39.21 39.21 1,462,500
Jul 12, 2023 37.75 37.88 37.10 37.19 37.19 668,800
Jul 11, 2023 37.41 37.83 37.00 37.10 37.10 708,500
Jul 10, 2023 36.56 37.55 36.07 37.32 37.32 784,500
Jul 7, 2023 36.59 37.26 36.32 36.62 36.62 1,164,500
Jul 6, 2023 36.27 36.70 35.71 36.61 36.61 933,300
Jul 5, 2023 36.85 37.10 36.27 36.46 36.46 1,561,700
Jul 3, 2023 36.00 37.36 35.81 36.88 36.88 1,093,500
Jun 30, 2023 35.00 36.62 34.59 36.07 36.07 1,524,800
Jun 29, 2023 34.01 35.06 33.86 34.67 34.67 644,100
Jun 28, 2023 34.24 34.56 34.00 34.22 34.22 822,200
Jun 27, 2023 34.82 35.23 33.60 34.20 34.20 747,400
Jun 26, 2023 34.08 35.08 33.98 34.84 34.84 869,500
Jun 23, 2023 34.91 35.15 34.03 34.14 34.14 1,325,600
Jun 22, 2023 36.07 36.30 35.05 35.43 35.43 993,300
Jun 21, 2023 34.53 36.67 34.18 36.12 36.12 1,628,600
Jun 20, 2023 34.99 35.17 34.41 34.57 34.57 1,204,600
Jun 16, 2023 34.45 35.20 33.98 34.98 34.98 3,522,500
Jun 15, 2023 32.93 34.22 32.84 34.16 34.16 1,015,100
Jun 14, 2023 34.02 34.02 32.78 32.97 32.97 1,006,700
Jun 13, 2023 33.65 34.12 33.44 33.85 33.85 810,200
Jun 12, 2023 34.19 34.19 33.43 33.68 33.68 830,700
Jun 9, 2023 34.16 34.46 33.77 33.96 33.96 592,900
Jun 8, 2023 34.62 34.79 33.87 34.16 34.16 661,300
Jun 7, 2023 34.01 34.96 33.85 34.72 34.72 979,000
Jun 6, 2023 33.05 34.40 32.84 33.98 33.98 809,100
Jun 5, 2023 33.26 33.90 32.85 33.06 33.06 1,066,500
Jun 2, 2023 32.78 33.60 32.50 33.57 33.57 858,600
Jun 1, 2023 32.43 33.05 31.86 32.49 32.49 771,000
May 31, 2023 32.80 33.39 32.41 32.43 32.43 935,600
May 30, 2023 33.02 33.31 32.42 32.85 32.85 548,900
May 26, 2023 33.26 33.46 32.94 33.20 33.20 671,800
May 25, 2023 33.05 33.50 32.52 33.14 33.14 840,700
May 24, 2023 33.89 33.94 33.21 33.45 33.45 581,500
May 23, 2023 34.80 34.99 34.00 34.01 34.01 928,200
May 22, 2023 34.11 35.26 33.48 35.00 35.00 1,779,900
May 19, 2023 33.76 34.08 33.26 33.87 33.87 878,000
May 18, 2023 33.38 33.66 32.69 33.30 33.30 807,400
May 17, 2023 33.48 33.99 33.20 33.46 33.46 1,338,300
May 16, 2023 32.89 33.41 32.13 33.30 33.30 1,217,600
May 15, 2023 33.04 34.58 32.98 33.90 33.90 1,059,500
May 12, 2023 33.03 33.52 32.56 32.98 32.98 884,100
May 11, 2023 34.47 34.47 32.82 32.99 32.99 1,639,700
May 10, 2023 32.13 34.82 31.05 34.49 34.49 3,558,200
May 9, 2023 30.09 30.88 29.85 30.58 30.58 1,481,600
May 8, 2023 31.09 31.17 30.07 30.28 30.28 1,578,300
May 5, 2023 31.22 31.44 30.71 31.00 31.00 1,073,900
May 4, 2023 32.40 32.46 30.83 30.87 30.87 1,335,700
May 3, 2023 31.98 33.03 31.60 32.40 32.40 2,040,200
May 2, 2023 32.57 32.58 31.60 31.82 31.82 1,928,900
May 1, 2023 32.13 32.92 31.88 32.63 32.63 1,293,900
Apr 28, 2023 32.15 32.45 31.87 32.13 32.13 986,000
Apr 27, 2023 32.81 32.81 31.82 32.24 32.24 953,000
Apr 26, 2023 33.31 33.50 32.50 32.86 32.86 1,339,600
Apr 25, 2023 33.54 34.00 33.47 33.57 33.57 990,100

Related Tickers

FOLD Amicus Therapeutics, Inc.
10.54
-1.59%
 
BPMC Blueprint Medicines Corporation
92.26
-0.03%
 
UTHR United Therapeutics Corporation
237.00
+1.08%
 
INCY Incyte Corporation
51.74
+0.17%
 
GMAB Genmab A/S
28.47
-0.32%
 
PTCT PTC Therapeutics, Inc.
25.21
-0.79%
 
FDMT 4D Molecular Therapeutics, Inc.
24.25
-2.26%
 
DNLI Denali Therapeutics Inc.
15.56
-3.41%
 
IONS Ionis Pharmaceuticals, Inc.
42.45
+1.46%
 
BMRN BioMarin Pharmaceutical Inc.
91.20
-0.93%