Advertisement
U.S. markets open in 8 hours 51 minutes

Halozyme Therapeutics, Inc. (HALO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
40.37-0.49 (-1.20%)
At close: 04:00PM EDT
40.37 0.00 (0.00%)
After hours: 05:39PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202440.9340.9640.3240.3740.371,046,300
Mar 15, 202440.5641.4840.5640.8640.861,826,800
Mar 14, 202441.0841.3139.9440.7940.791,498,000
Mar 13, 202442.1342.6441.1441.3541.351,180,900
Mar 12, 202441.5542.1241.2841.9541.95964,200
Mar 11, 202441.6142.2540.9541.2041.20864,500
Mar 08, 202442.1742.5241.6541.7341.73852,200
Mar 07, 202441.9542.4041.6541.7141.71948,900
Mar 06, 202441.8342.0941.2441.6941.691,025,800
Mar 05, 202440.9141.5640.4641.4141.41929,100
Mar 04, 202441.3341.5440.6440.9340.93694,300
Mar 01, 202440.0041.8639.9141.1141.111,265,500
Feb 29, 202440.2440.4139.3939.8139.811,217,100
Feb 28, 202439.6039.9039.2339.6939.69905,700
Feb 27, 202439.8940.4939.2739.8439.841,351,000
Feb 26, 202440.4040.5538.9639.6739.671,643,400
Feb 23, 202439.8140.9539.7540.5640.561,171,700
Feb 22, 202438.3140.3238.1439.7239.721,823,900
Feb 21, 202437.7240.3636.6138.3638.362,694,700
Feb 20, 202435.7036.2735.5036.0036.001,268,300
Feb 16, 202435.7236.4035.4436.1036.10774,700
Feb 15, 202435.3036.1135.2335.9135.91988,700
Feb 14, 202435.2035.2134.7035.0635.06885,400
Feb 13, 202435.0835.4934.3634.6434.641,196,400
Feb 12, 202435.5835.8035.2535.6935.691,014,700
Feb 09, 202435.3835.6334.8735.4935.49941,000
Feb 08, 202435.1935.4434.6835.2435.24800,000
Feb 07, 202435.0235.8234.6035.3135.311,277,600
Feb 06, 202433.6435.4033.6435.0235.021,237,300
Feb 05, 202433.3034.0533.1533.6833.681,011,900
Feb 02, 202433.8034.6133.1533.6833.681,135,100
Feb 01, 202433.8834.3833.4634.2634.261,095,200
Jan 31, 202433.7934.9533.7733.8533.851,266,100
Jan 30, 202434.2634.4233.7733.7733.77985,400
Jan 29, 202434.2134.5433.7734.4134.41961,800
Jan 26, 202434.7534.9434.1134.2134.211,114,300
Jan 25, 202435.3235.5533.8834.5134.511,271,300
Jan 24, 202435.0235.4834.5535.0535.051,778,600
Jan 23, 202434.2034.7933.8034.7534.751,186,000
Jan 22, 202434.2635.0933.8634.0134.011,744,400
Jan 19, 202434.9434.9434.0134.1534.154,074,400
Jan 18, 202436.2536.4833.7934.9334.931,870,300
Jan 17, 202435.9536.9433.6736.0436.043,214,300
Jan 16, 202434.1636.5333.9036.3636.362,646,400
Jan 12, 202434.6135.1034.1834.4334.431,396,500
Jan 11, 202434.2334.5333.6734.0334.031,457,300
Jan 10, 202434.8735.2433.9834.6334.631,872,200
Jan 09, 202435.1435.7734.6534.9934.991,753,100
Jan 08, 202435.0035.6934.4135.5135.512,847,800
Jan 05, 202436.1536.2034.8735.1235.121,909,200
Jan 04, 202435.8836.9335.4436.5536.552,025,500
Jan 03, 202437.3637.3635.3435.7835.781,789,900
Jan 02, 202436.8338.2936.8037.3937.391,563,800
Dec 29, 202337.1937.3236.7136.9636.96933,700
Dec 28, 202336.8737.2136.8037.1537.15996,200
Dec 27, 202337.2837.6136.6436.9036.90845,700
Dec 26, 202337.3838.0037.3037.3737.37780,200
Dec 22, 202337.0437.8536.7337.1537.151,055,600
Dec 21, 202336.7337.7036.6336.8836.881,434,200
Dec 20, 202338.8939.1035.7836.3836.382,454,200
Dec 19, 202339.2239.8938.9639.3839.38957,500
Dec 18, 202339.1139.2338.4838.8038.80937,100
Dec 15, 202339.6040.6238.8839.0239.021,797,300
Dec 14, 202342.6242.8239.3139.4539.451,912,900
Dec 13, 202340.2842.2240.1542.1042.101,222,900
Dec 12, 202340.5040.5039.2040.2440.24718,100
Dec 11, 202340.1040.6839.6740.5040.50663,100
Dec 08, 202340.0241.0639.4739.9539.95732,900
Dec 07, 202340.1240.5739.7840.1540.15658,300
Dec 06, 202340.2740.9039.6239.9739.97825,000
Dec 05, 202339.8640.5039.4939.9039.90687,400
Dec 04, 202339.6440.5039.6440.1140.11749,200
Dec 01, 202338.8139.7538.4939.6939.691,024,100
Nov 30, 202338.5439.6738.3238.6138.611,177,800
Nov 29, 202340.1540.3738.4538.5038.501,118,100
Nov 28, 202340.2540.2538.9939.6839.68941,100
Nov 27, 202340.0941.0939.8240.8640.86683,400
Nov 24, 202340.1140.9040.1140.3840.38312,100
Nov 22, 202339.3440.1939.1340.1140.11771,000
Nov 21, 202339.7440.0338.8038.8838.88732,900
Nov 20, 202339.8640.4239.5340.0140.01729,300
Nov 17, 202339.8940.6139.6139.9339.931,015,800
Nov 16, 202339.2339.6938.8339.5239.52944,200
Nov 15, 202340.0441.0039.2239.3439.341,684,900
Nov 14, 202339.0340.3438.5740.2940.291,527,400
Nov 13, 202337.1237.9536.8737.5037.50809,700
Nov 10, 202336.9437.8436.6837.2537.25878,600
Nov 09, 202337.1637.3635.8236.6836.681,362,200
Nov 08, 202338.7839.1936.6036.7536.751,318,000
Nov 07, 202336.6640.1734.6038.8038.802,077,900
Nov 06, 202335.3736.4234.7335.2635.261,601,200
Nov 03, 202334.9236.1834.6135.5835.581,176,200
Nov 02, 202333.8334.6833.1734.2534.251,066,000
Nov 01, 202333.6134.0233.1033.5133.51869,000
Oct 31, 202333.8134.2433.0733.8733.87794,700
Oct 30, 202333.6634.2833.3634.0034.00603,400
Oct 27, 202334.5234.8333.2833.3833.38590,200
Oct 26, 202333.5634.6332.9534.5934.59781,400
Oct 25, 202334.1134.3432.8333.3233.32730,400
Oct 24, 202334.9635.1734.6034.8534.85539,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...