HALO - Halozyme Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201915.8816.0615.6915.7415.74386,900
Oct 15, 201915.7815.9115.6315.8915.89536,400
Oct 14, 201916.0516.1915.6915.7015.70639,400
Oct 11, 201915.7516.1015.6416.0516.051,486,000
Oct 10, 201915.6415.7015.3515.6415.64557,800
Oct 09, 201915.5915.6915.5115.5715.57654,500
Oct 08, 201915.4715.6915.0715.5115.51692,800
Oct 07, 201915.6315.8315.5715.5715.57417,400
Oct 04, 201915.7715.8815.3915.7115.71508,400
Oct 03, 201915.2815.8415.1315.7815.78701,100
Oct 02, 201915.3615.4815.1415.4115.41886,800
Oct 01, 201915.6115.8515.3415.4615.46904,400
Sep 30, 201915.2115.7415.0915.5115.51866,700
Sep 27, 201915.3315.5915.0715.2015.20637,100
Sep 26, 201915.8216.0215.2615.2615.26838,800
Sep 25, 201915.8116.0215.5715.8615.86623,600
Sep 24, 201916.3816.3815.6415.8215.82821,500
Sep 23, 201916.3316.5516.3216.3516.35861,400
Sep 20, 201916.2416.5116.1216.3716.371,413,400
Sep 19, 201916.4416.6716.2616.2916.29940,300
Sep 18, 201916.4516.5916.2216.4216.42657,800
Sep 17, 201916.3216.6016.1616.5116.51797,300
Sep 16, 201916.1516.4616.0916.3516.35605,200
Sep 13, 201916.5916.6816.1516.2816.28723,000
Sep 12, 201916.5016.6316.2316.4916.49671,500
Sep 11, 201916.6116.8516.3916.5216.52639,900
Sep 10, 201915.8116.5015.6216.4916.49675,000
Sep 09, 201915.9816.3115.7315.8715.87547,200
Sep 06, 201915.9916.2715.8915.9315.93559,600
Sep 05, 201915.7616.1315.4416.0016.00713,000
Sep 04, 201916.3016.3015.5515.6215.62928,700
Sep 03, 201916.3916.5216.0516.1716.17815,500
Aug 30, 201916.4516.6216.3616.5216.52672,100
Aug 29, 201916.2316.5216.1816.4516.45603,900
Aug 28, 201915.8016.2515.6816.0916.09513,600
Aug 27, 201916.0416.1515.7015.8115.811,034,400
Aug 26, 201916.2116.2415.6515.9215.92469,500
Aug 23, 201916.4716.5315.8916.0116.01747,700
Aug 22, 201916.7516.7516.3216.4816.48839,600
Aug 21, 201916.5716.8216.3616.7716.77644,500
Aug 20, 201916.6716.7716.3816.4716.471,173,800
Aug 19, 201916.5016.7116.3616.6816.68609,600
Aug 16, 201915.9616.3815.9616.2816.28470,600
Aug 15, 201915.8716.0315.7215.8515.85606,900
Aug 14, 201915.8916.1415.6515.8215.82841,700
Aug 13, 201915.8716.4815.8616.2216.22472,900
Aug 12, 201915.9916.0915.7015.8315.83711,100
Aug 09, 201916.0316.2015.6516.0316.03775,600
Aug 08, 201916.8116.9016.0216.1016.101,321,500
Aug 07, 201916.7117.1116.2316.7516.75850,200
Aug 06, 201916.9917.2016.8417.1517.151,900,300
Aug 05, 201916.7017.0116.5916.9016.90978,900
Aug 02, 201917.0417.1116.7117.0817.08787,800
Aug 01, 201916.9917.1616.7817.1017.101,190,500
Jul 31, 201917.0117.2616.8416.9916.99904,200
Jul 30, 201916.8617.1116.7617.0417.04799,200
Jul 29, 201916.7616.9716.5916.9616.96597,400
Jul 26, 201916.5716.8016.5016.7916.79873,600
Jul 25, 201916.5916.6616.4216.5316.53542,500
Jul 24, 201916.5316.6916.2316.6716.67270,900
Jul 23, 201916.4916.6516.3116.5716.57412,400
Jul 22, 201916.3616.6116.2316.4616.46669,300
Jul 19, 201916.7516.9216.2616.2916.29543,900
Jul 18, 201916.7216.8716.5916.7916.79377,000
Jul 17, 201916.9416.9816.5516.7616.76432,200
Jul 16, 201916.8917.1616.8616.9616.96637,700
Jul 15, 201916.6217.0416.5916.9116.91910,500
Jul 12, 201916.7516.7916.5416.5816.58660,300
Jul 11, 201917.2417.4216.6916.7516.75785,700
Jul 10, 201917.3317.4816.8317.1817.18825,500
Jul 09, 201917.0117.3817.0017.2717.271,024,400
Jul 08, 201917.3217.3716.9517.0717.07898,200
Jul 05, 201917.5517.6017.2617.3317.33658,800
Jul 03, 201917.3817.7917.3817.6917.69496,300
Jul 02, 201917.5817.5817.2117.3817.38721,400
Jul 01, 201917.5217.7617.3417.5717.571,261,900
Jun 28, 201916.8617.2416.8617.1817.184,161,500
Jun 27, 201916.4316.9416.4116.8516.851,022,100
Jun 26, 201916.3216.6216.1716.3216.321,593,900
Jun 25, 201916.2116.5316.0316.2816.281,048,300
Jun 24, 201916.4316.4816.1016.1116.111,066,900
Jun 21, 201916.4216.5116.1816.4316.431,053,300
Jun 20, 201916.8916.9816.4516.5116.51621,800
Jun 19, 201916.3616.7416.3516.6316.63972,400
Jun 18, 201916.2616.6416.2616.4616.461,106,000
Jun 17, 201915.8216.2715.6716.1616.161,228,700
Jun 14, 201915.8316.0015.6815.7315.73630,300
Jun 13, 201915.5215.8715.4815.8415.84652,600
Jun 12, 201915.4115.5115.2515.4615.46580,500
Jun 11, 201915.6315.7215.1915.4215.42531,400
Jun 10, 201915.5015.7915.4715.4715.47447,200
Jun 07, 201915.4715.5715.3415.5115.51546,200
Jun 06, 201915.4115.5515.2015.3515.351,070,500
Jun 05, 201915.7015.7015.1915.3915.39833,000
Jun 04, 201915.3615.6815.1215.6215.62595,800
Jun 03, 201914.7515.4414.7415.1715.171,337,700
May 31, 201914.8614.9914.6714.7514.75720,000
May 30, 201914.9515.2614.9115.0615.061,622,500
May 29, 201914.9414.9914.6514.8914.89977,200
May 28, 201915.4515.5415.0315.0415.04903,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...