NasdaqGS - Delayed Quote • USD
Halozyme Therapeutics, Inc. (HALO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:49 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 38.46 | 39.02 | 38.46 | 38.57 | 38.57 | 547,000 |
Apr 25, 2024 | 38.71 | 38.75 | 38.23 | 38.46 | 38.46 | 693,300 |
Apr 24, 2024 | 38.98 | 39.70 | 38.82 | 39.12 | 39.12 | 620,500 |
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 |
Related Tickers
GMAB Genmab A/S
28.15
+2.51%
IONS Ionis Pharmaceuticals, Inc.
41.59
-0.60%
UTHR United Therapeutics Corporation
233.85
-0.89%
EXEL Exelixis, Inc.
23.70
+0.72%
BPMC Blueprint Medicines Corporation
93.00
+2.50%
FOLD Amicus Therapeutics, Inc.
10.28
+1.08%
INCY Incyte Corporation
51.68
+0.98%
RARE Ultragenyx Pharmaceutical Inc.
44.24
+0.89%
LEGN Legend Biotech Corporation
45.30
+1.98%
JAZZ Jazz Pharmaceuticals plc
109.46
+1.89%