HALO - Halozyme Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201719.7019.9419.3519.4919.491,160,720
Dec 08, 201719.2019.8619.0119.6119.612,122,100
Dec 07, 201718.5019.5818.1118.9718.972,879,800
Dec 06, 201718.0818.3217.8718.1418.14663,700
Dec 05, 201718.0018.6217.9918.1618.161,125,700
Dec 04, 201718.6518.9018.0218.0518.051,007,100
Dec 01, 201718.5918.6717.8118.4518.45995,500
Nov 30, 201718.6018.9018.4418.6718.671,410,500
Nov 29, 201718.9018.9318.3318.5818.581,736,600
Nov 28, 201718.5219.2018.5118.8018.801,776,800
Nov 27, 201718.9118.9918.7218.7418.74813,500
Nov 24, 201718.2918.9518.2918.8618.86895,000
Nov 22, 201718.8818.9218.0218.2418.241,542,400
Nov 21, 201718.8719.3118.6919.2019.201,803,200
Nov 20, 201718.5719.1918.4118.7018.701,358,300
Nov 17, 201718.4118.6218.1718.2818.28704,500
Nov 16, 201718.3718.8518.3418.4918.49828,700
Nov 15, 201718.4318.4518.1318.2518.25975,100
Nov 14, 201718.3918.6517.9718.5618.561,115,800
Nov 13, 201718.2018.4818.0518.3918.391,030,400
Nov 10, 201718.5019.1018.1518.1818.181,385,100
Nov 09, 201719.2019.3717.9818.6118.612,228,000
Nov 08, 201717.5719.2317.2619.0919.093,913,100
Nov 07, 201717.1517.1516.7916.8416.841,014,100
Nov 06, 201716.8717.1716.6517.0117.011,363,900
Nov 03, 201716.8917.1616.6516.7516.75887,900
Nov 02, 201716.9617.1716.6516.7916.79602,900
Nov 01, 201717.9017.9916.8116.9316.931,523,600
Oct 31, 201717.8017.9817.5917.7317.73758,000
Oct 30, 201717.3217.7917.2917.5917.59860,900
Oct 27, 201717.0117.5316.9017.1917.191,304,000
Oct 26, 201716.7217.1016.5817.0117.011,316,300
Oct 25, 201717.4717.5516.7616.8216.821,091,600
Oct 24, 201717.7217.7217.3017.4817.48902,500
Oct 23, 201717.8217.9617.4917.5517.55867,400
Oct 20, 201717.8817.9917.6717.8217.82887,300
Oct 19, 201717.6917.8717.2617.7717.77897,900
Oct 18, 201717.8718.0717.6717.7217.72844,500
Oct 17, 201717.8918.0017.5717.7417.74758,400
Oct 16, 201717.5218.4317.5217.8617.861,575,600
Oct 13, 201717.8917.8917.3017.4717.471,059,200
Oct 12, 201717.1217.9217.0817.7817.781,841,900
Oct 11, 201716.8117.1916.8117.0917.091,008,400
Oct 10, 201716.6317.1616.6216.9116.91976,500
Oct 09, 201717.2717.3116.6816.7516.751,049,600
Oct 06, 201717.3117.4717.1217.1617.16697,800
Oct 05, 201717.4717.6917.3117.3917.39769,200
Oct 04, 201717.5717.6017.2717.4617.46811,700
Oct 03, 201717.7417.7517.2617.4917.491,041,800
Oct 02, 201717.3817.7417.1617.7417.741,330,700
Sep 29, 201717.4817.6217.3117.3717.37908,400
Sep 28, 201717.2517.5617.0717.4017.401,120,800
Sep 27, 201716.7517.3816.7217.2317.232,163,400
Sep 26, 201716.9016.9016.2716.5716.571,163,900
Sep 25, 201716.6717.0416.4616.8416.841,697,000
Sep 22, 201716.5916.9116.3616.7816.781,178,100
Sep 21, 201716.6016.7716.3116.6016.601,180,400
Sep 20, 201716.5217.0816.4016.6816.681,501,900
Sep 19, 201716.7517.1816.2116.4216.422,354,400
Sep 18, 201716.3917.5516.3916.7216.725,840,300
Sep 15, 201716.0316.6515.6616.2516.255,824,400
Sep 14, 201715.5816.3515.1615.9815.9815,822,300
Sep 13, 201713.0413.2712.9813.1813.18795,000
Sep 12, 201713.0513.1712.9513.0613.06534,900
Sep 11, 201713.1913.2712.8613.1013.10517,200
Sep 08, 201713.0913.2312.9213.1113.11457,800
Sep 07, 201712.9613.2212.7513.0913.09465,000
Sep 06, 201713.0013.0112.7612.9712.97389,000
Sep 05, 201712.9513.0512.5212.9112.91562,100
Sep 01, 201713.1113.1112.8212.9812.98740,100
Aug 31, 201712.7713.0712.7213.0113.01882,000
Aug 30, 201712.7212.7812.4812.7412.74737,900
Aug 29, 201712.4312.8512.4312.7312.73567,400
Aug 28, 201712.4412.6112.3212.6012.60660,500
Aug 25, 201712.6012.6712.2012.2912.29562,600
Aug 24, 201712.1912.6512.1312.6012.60821,200
Aug 23, 201712.0212.2311.8712.1612.16321,400
Aug 22, 201711.9412.1411.7512.1012.10496,100
Aug 21, 201711.9212.0011.4111.9011.90745,600
Aug 18, 201711.6511.9311.6111.8811.88820,300
Aug 17, 201711.8412.1211.7311.7611.76651,800
Aug 16, 201711.9612.0711.8411.9211.92468,400
Aug 15, 201712.0812.2411.8211.9011.90605,600
Aug 14, 201712.0012.1511.9012.0512.05592,800
Aug 11, 201712.1812.2911.7911.9011.90865,000
Aug 10, 201712.5512.5512.0812.1312.131,120,500
Aug 09, 201713.3013.4312.4812.6512.651,539,300
Aug 08, 201713.2413.5112.9813.0413.041,222,800
Aug 07, 201713.0513.2512.9413.1813.18606,100
Aug 04, 201712.8513.1712.6813.0613.06714,100
Aug 03, 201712.5412.9812.5212.8212.82761,900
Aug 02, 201712.5112.6512.1512.5312.53711,500
Aug 01, 201712.7412.8012.3712.4912.491,006,400
Jul 31, 201712.9112.9612.6712.6812.68416,800
Jul 28, 201712.9013.0712.8412.9112.91488,400
Jul 27, 201713.5913.5912.9212.9512.95734,100
Jul 26, 201713.5813.7913.4013.5313.53504,200
Jul 25, 201713.7013.7113.4213.4613.46544,600
Jul 24, 201713.5213.6713.4913.6313.63511,800
Jul 21, 201713.3613.6213.2613.5313.53701,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...