ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

HALO Halozyme Therapeutics Incorporated

43.82
-0.10 (-0.23%)
May 24 2024 - Closed
Delayed by 15 minutes

HALO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 43.82 -0.10 -0.23% 43.65 44.02 42.9601 898,705
May 23 2024 43.92 -1.56 -3.43% 45.43 45.56 43.75 1,172,666
May 22 2024 45.48 -0.06 -0.13% 45.20 45.88 45.08 842,273
May 21 2024 45.54 0.57 1.27% 45.032 45.57 44.71 914,946
May 20 2024 44.97 0.26 0.58% 44.85 45.07 44.30 656,825
May 17 2024 44.71 -0.68 -1.50% 45.36 45.755 44.35 1,102,298
May 16 2024 45.39 -0.43 -0.94% 45.86 46.1599 45.22 1,037,269
May 15 2024 45.82 2.00 4.56% 44.26 46.05 44.01 1,264,694
May 14 2024 43.82 0.21 0.48% 44.03 45.18 43.55 1,102,216
May 13 2024 43.61 0.46 1.07% 43.49 44.01 43.36 908,619
May 10 2024 43.15 -0.69 -1.57% 44.08 44.21 43.12 1,031,697
May 09 2024 43.84 1.83 4.36% 42.20 43.925 41.28 1,441,264
May 08 2024 42.01 0.80 1.94% 41.95 44.785 41.43 2,120,534
May 07 2024 41.21 0.35 0.86% 41.10 41.66 40.87 1,281,201
May 06 2024 40.86 0.95 2.38% 40.36 40.97 40.185 981,063
May 03 2024 39.91 0.09 0.23% 40.67 40.74 39.79 902,799
May 02 2024 39.82 0.52 1.32% 39.56 40.74 38.88 832,175
May 01 2024 39.30 1.20 3.15% 38.40 40.00 38.295 1,031,828
Apr 30 2024 38.10 -0.67 -1.73% 38.54 39.03 37.965 922,321
Apr 29 2024 38.77 0.20 0.52% 38.76 39.39 38.56 728,580
Apr 26 2024 38.57 0.11 0.29% 38.46 39.02 38.44 547,082
Apr 25 2024 38.46 -0.66 -1.69% 38.71 38.75 38.23 693,348
Apr 24 2024 39.12 0.15 0.38% 38.98 39.70 38.82 620,516
Apr 23 2024 38.97 0.26 0.67% 38.75 39.42 38.70 557,947
Apr 22 2024 38.71 0.07 0.18% 38.82 39.045 38.275 525,232
Apr 19 2024 38.64 0.83 2.20% 37.73 38.69 37.73 1,258,838
Apr 18 2024 37.81 -0.21 -0.55% 37.95 38.41 37.73 792,530
Apr 17 2024 38.02 -0.36 -0.94% 38.45 38.78 37.9817 733,857
Apr 16 2024 38.38 -0.34 -0.88% 38.35 38.81 38.085 642,294
Apr 15 2024 38.72 0.11 0.28% 38.89 39.27 38.48 843,658
Apr 12 2024 38.61 -0.71 -1.81% 39.00 39.28 38.53 780,317
Apr 11 2024 39.32 0.04 0.10% 39.49 39.79 39.155 733,619
Apr 10 2024 39.28 -0.85 -2.12% 39.25 39.92 38.90 1,881,748
Apr 09 2024 40.13 0.22 0.55% 40.07 40.71 39.515 719,105
Apr 08 2024 39.91 -1.16 -2.82% 41.09 41.355 39.85 1,163,918
Apr 05 2024 41.07 1.34 3.37% 39.80 41.50 39.80 1,327,564
Apr 04 2024 39.73 -0.50 -1.24% 40.40 40.63 39.44 1,040,263
Apr 03 2024 40.23 -0.20 -0.49% 40.30 40.67 39.99 689,065
Apr 02 2024 40.43 -0.89 -2.15% 40.81 40.94 39.70 943,225
Apr 01 2024 41.32 0.64 1.57% 40.68 41.60 40.375 813,128
Mar 28 2024 40.68 -0.05 -0.12% 40.82 40.99 40.44 707,132
Mar 27 2024 40.73 0.65 1.62% 40.51 40.94 40.31 601,114
Mar 26 2024 40.08 -0.34 -0.84% 40.57 40.58 39.94 625,814
Mar 25 2024 40.42 0.34 0.85% 40.14 40.61 39.90 672,983
Mar 22 2024 40.08 -0.14 -0.35% 40.30 41.03 40.04 794,808
Mar 21 2024 40.22 -0.16 -0.40% 40.69 42.30 40.12 928,489
Mar 20 2024 40.38 -0.43 -1.05% 40.52 40.5821 39.69 837,235
Mar 19 2024 40.81 0.44 1.09% 40.46 41.325 40.46 847,975
Mar 18 2024 40.37 -0.49 -1.20% 40.93 40.96 40.32 1,046,314
Mar 15 2024 40.86 0.07 0.17% 40.56 41.48 40.56 1,826,797
Mar 14 2024 40.79 -0.56 -1.35% 41.08 41.305 39.94 1,497,987
Mar 13 2024 41.35 -0.60 -1.43% 42.13 42.64 41.14 1,219,660
Mar 12 2024 41.95 0.75 1.82% 41.55 42.12 41.28 964,210
Mar 11 2024 41.20 -0.53 -1.27% 41.61 42.25 40.95 864,505
Mar 08 2024 41.73 0.02 0.05% 42.17 42.52 41.65 852,664
Mar 07 2024 41.71 0.02 0.05% 41.95 42.40 41.65 948,912
Mar 06 2024 41.69 0.28 0.68% 41.83 42.09 41.24 1,025,812
Mar 05 2024 41.41 0.48 1.17% 40.91 41.56 40.46 929,145
Mar 04 2024 40.93 -0.18 -0.44% 41.33 41.54 40.64 694,332
Mar 01 2024 41.11 1.30 3.27% 40.00 41.86 39.91 1,265,534
Feb 29 2024 39.81 0.12 0.30% 40.24 40.41 39.39 1,217,079
Feb 28 2024 39.69 -0.15 -0.38% 39.60 39.895 39.225 905,402
Feb 27 2024 39.84 0.17 0.43% 39.89 40.49 39.265 1,351,007
Feb 26 2024 39.67 -0.89 -2.19% 40.40 40.55 38.9601 1,643,309

Your Recent History

Delayed Upgrade Clock