Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halozyme Therapeutic (NQ: HALO )

43.92 -1.56 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 2.750 2.850 2.750 2.830 30,700 +0.04(+1.43%)
Oct 30, 2006 2.880 2.880 2.790 2.790 29,500 -0.08(-2.79%)
Oct 27, 2006 2.800 2.880 2.770 2.870 64,600 -0.01(-0.35%)
Oct 26, 2006 2.880 2.880 2.790 2.880 48,600 -0.01(-0.35%)
Oct 25, 2006 2.760 2.890 2.750 2.890 75,600 +0.11(+3.96%)
Oct 24, 2006 2.700 2.780 2.700 2.780 43,800 +0.03(+1.09%)
Oct 23, 2006 2.770 2.800 2.720 2.750 11,100 -0.05(-1.79%)
Oct 20, 2006 2.680 2.800 2.680 2.800 52,400 +0.03(+1.08%)
Oct 19, 2006 2.730 2.780 2.730 2.770 35,000 +0.02(+0.73%)
Oct 18, 2006 2.700 2.750 2.650 2.750 84,700 +0.03(+1.10%)
Oct 17, 2006 2.720 2.720 2.650 2.720 189,700 +0.02(+0.74%)
Oct 16, 2006 2.670 2.750 2.670 2.700 67,200 -0.05(-1.82%)
Oct 13, 2006 2.780 2.780 2.680 2.750 25,300 +0.04(+1.48%)
Oct 12, 2006 2.700 2.800 2.700 2.710 26,300 +0.01(+0.37%)
Oct 11, 2006 2.600 2.800 2.590 2.700 88,200 +0.06(+2.27%)
Oct 10, 2006 2.720 2.720 2.590 2.640 160,200 -0.02(-0.75%)
Oct 09, 2006 2.830 2.830 2.660 2.660 260,100 -0.14(-5.00%)
Oct 06, 2006 2.760 2.840 2.730 2.800 88,000 +0.10(+3.70%)
Oct 05, 2006 2.660 2.750 2.660 2.700 115,200 +0.01(+0.37%)
Oct 04, 2006 2.550 2.720 2.550 2.690 55,300 +0.10(+3.86%)
Oct 03, 2006 2.460 2.600 2.460 2.590 20,000 +0.08(+3.19%)
Oct 02, 2006 2.650 2.700 2.460 2.510 63,600 -0.14(-5.28%)
Sep 29, 2006 2.500 2.650 2.500 2.650 133,000 +0.15(+6.00%)
Sep 28, 2006 2.500 2.500 2.460 2.500 97,600 +0.00(+0.00%)
Sep 27, 2006 2.550 2.550 2.480 2.500 83,000 -0.05(-1.96%)
Sep 26, 2006 2.500 2.590 2.500 2.550 45,600 +0.05(+2.00%)
Sep 25, 2006 2.600 2.600 2.490 2.500 24,300 -0.10(-3.85%)
Sep 22, 2006 2.600 2.600 2.550 2.600 16,400 +0.03(+1.17%)
Sep 21, 2006 2.600 2.700 2.570 2.570 65,900 -0.08(-3.02%)
Sep 20, 2006 2.650 2.700 2.600 2.650 277,100 +0.05(+1.92%)
Sep 19, 2006 2.560 2.650 2.560 2.600 31,300 +0.07(+2.77%)
Sep 18, 2006 2.540 2.600 2.510 2.530 18,800 -0.01(-0.39%)
Sep 15, 2006 2.550 2.550 2.470 2.540 142,500 +0.04(+1.60%)
Sep 14, 2006 2.510 2.520 2.470 2.500 31,500 +0.00(+0.00%)
Sep 13, 2006 2.510 2.520 2.480 2.500 107,700 -0.01(-0.40%)
Sep 12, 2006 2.590 2.590 2.510 2.510 25,100 -0.08(-3.09%)
Sep 11, 2006 2.510 2.600 2.500 2.590 112,000 +0.06(+2.37%)
Sep 08, 2006 2.550 2.680 2.490 2.530 114,900 -0.01(-0.39%)
Sep 07, 2006 2.500 2.580 2.480 2.540 39,300 -0.01(-0.39%)
Sep 06, 2006 2.660 2.660 2.500 2.550 67,200 -0.11(-4.14%)
Sep 05, 2006 2.730 2.740 2.650 2.660 57,200 -0.02(-0.75%)
Sep 01, 2006 2.730 2.730 2.680 2.680 26,400 -0.02(-0.74%)
Aug 31, 2006 2.630 2.700 2.600 2.700 69,200 +0.04(+1.50%)
Aug 30, 2006 2.700 2.730 2.660 2.660 37,400 -0.02(-0.75%)
Aug 29, 2006 2.600 2.700 2.550 2.680 57,700 +0.11(+4.28%)
Aug 28, 2006 2.540 2.570 2.490 2.570 69,200 +0.03(+1.18%)
Aug 25, 2006 2.490 2.540 2.490 2.540 233,000 +0.04(+1.60%)
Aug 24, 2006 2.490 2.510 2.480 2.500 105,300 -0.04(-1.57%)
Aug 23, 2006 2.450 2.540 2.450 2.540 20,800 +0.02(+0.79%)
Aug 22, 2006 2.460 2.520 2.440 2.520 53,100 +0.05(+2.02%)
Aug 21, 2006 2.450 2.530 2.450 2.470 18,600 +0.00(+0.00%)
Aug 18, 2006 2.480 2.520 2.400 2.470 11,000 +0.02(+0.82%)
Aug 17, 2006 2.400 2.480 2.400 2.450 149,000 +0.07(+2.94%)
Aug 16, 2006 2.400 2.450 2.350 2.380 90,300 -0.01(-0.42%)
Aug 15, 2006 2.310 2.400 2.300 2.390 43,400 +0.09(+3.91%)
Aug 14, 2006 2.300 2.380 2.290 2.300 106,600 +0.00(+0.00%)
Aug 11, 2006 2.280 2.380 2.280 2.300 56,400 +0.02(+0.88%)
Aug 10, 2006 2.210 2.300 2.150 2.280 85,500 +0.10(+4.59%)
Aug 09, 2006 2.340 2.340 2.150 2.180 298,400 -0.22(-9.17%)
Aug 08, 2006 2.350 2.440 2.350 2.400 2,100 +0.00(+0.00%)
Aug 07, 2006 2.300 2.400 2.300 2.400 22,100 +0.05(+2.13%)
Aug 04, 2006 2.360 2.430 2.330 2.350 27,100 -0.07(-2.89%)
Aug 03, 2006 2.310 2.440 2.310 2.420 11,700 +0.12(+5.22%)
Aug 02, 2006 2.300 2.440 2.260 2.300 23,400 +0.00(+0.00%)
Aug 01, 2006 2.300 2.380 2.300 2.300 31,800 -0.04(-1.71%)
Jul 31, 2006 2.340 2.380 2.250 2.340 57,600 +0.02(+0.86%)
Jul 28, 2006 2.340 2.350 2.290 2.320 14,700 -0.01(-0.43%)
Jul 27, 2006 2.350 2.400 2.300 2.330 52,400 +0.03(+1.30%)
Jul 26, 2006 2.350 2.370 2.270 2.300 68,200 -0.05(-2.13%)
Jul 25, 2006 2.360 2.550 2.250 2.350 63,700 +0.05(+2.17%)
Jul 24, 2006 2.400 2.440 2.290 2.300 39,600 -0.15(-6.12%)
Jul 21, 2006 2.540 2.540 2.450 2.450 15,200 -0.10(-3.92%)
Jul 20, 2006 2.510 2.610 2.510 2.550 21,100 -0.08(-3.04%)
Jul 19, 2006 2.640 2.650 2.500 2.630 16,400 -0.01(-0.38%)
Jul 18, 2006 2.500 2.640 2.460 2.640 43,700 +0.04(+1.54%)
Jul 17, 2006 2.600 2.620 2.580 2.600 20,300 +0.10(+4.00%)
Jul 14, 2006 2.500 2.500 2.490 2.500 7,200 -0.01(-0.40%)
Jul 13, 2006 2.600 2.600 2.500 2.510 16,600 -0.05(-1.95%)
Jul 12, 2006 2.520 2.650 2.520 2.560 11,700 +0.01(+0.39%)
Jul 11, 2006 2.720 2.720 2.550 2.550 29,000 -0.15(-5.56%)
Jul 10, 2006 2.590 2.740 2.590 2.700 26,400 +0.09(+3.45%)
Jul 07, 2006 2.710 2.730 2.600 2.610 46,100 -0.04(-1.51%)
Jul 06, 2006 2.600 2.740 2.600 2.650 51,900 -0.04(-1.49%)
Jul 05, 2006 2.700 2.740 2.600 2.690 73,700 +0.04(+1.51%)
Jul 03, 2006 2.670 2.680 2.650 2.650 16,200 -0.05(-1.85%)
Jun 30, 2006 2.590 2.700 2.520 2.700 119,700 +0.13(+5.06%)
Jun 29, 2006 2.520 2.630 2.500 2.570 117,000 +0.07(+2.80%)
Jun 28, 2006 2.350 2.500 2.300 2.500 885,400 +0.19(+8.23%)
Jun 27, 2006 2.380 2.400 2.300 2.310 31,700 -0.01(-0.43%)
Jun 26, 2006 2.400 2.440 2.300 2.320 21,800 -0.05(-2.11%)
Jun 23, 2006 2.320 2.420 2.320 2.370 6,400 +0.05(+2.16%)
Jun 22, 2006 2.300 2.370 2.300 2.320 35,800 +0.02(+0.87%)
Jun 21, 2006 2.490 2.490 2.300 2.300 145,800 -0.15(-6.12%)
Jun 20, 2006 2.310 2.500 2.310 2.450 14,000 +0.15(+6.52%)
Jun 19, 2006 2.300 2.400 2.260 2.300 41,400 -0.13(-5.35%)
Jun 16, 2006 2.400 2.430 2.380 2.430 15,800 -0.03(-1.22%)
Jun 15, 2006 2.450 2.480 2.440 2.460 31,000 +0.03(+1.23%)
Jun 14, 2006 2.260 2.450 2.250 2.430 62,300 +0.15(+6.58%)
Jun 13, 2006 2.300 2.350 2.280 2.280 84,100 -0.04(-1.72%)
Jun 12, 2006 2.330 2.400 2.230 2.320 99,800 -0.12(-4.92%)
Jun 09, 2006 2.480 2.500 2.400 2.440 52,800 +0.04(+1.67%)
Jun 08, 2006 2.500 2.500 2.400 2.400 56,500 -0.12(-4.76%)
Jun 07, 2006 2.450 2.550 2.450 2.520 72,200 +0.07(+2.86%)
Jun 06, 2006 2.450 2.480 2.330 2.450 67,800 -0.01(-0.41%)
Jun 05, 2006 2.500 2.510 2.450 2.460 33,100 -0.04(-1.60%)
Jun 02, 2006 2.490 2.570 2.490 2.500 71,600 +0.03(+1.21%)
Jun 01, 2006 2.490 2.500 2.470 2.470 34,200 +0.01(+0.41%)
May 31, 2006 2.460 2.480 2.400 2.460 161,900 +0.01(+0.41%)
May 30, 2006 2.400 2.490 2.400 2.450 35,100 -0.05(-2.00%)
May 26, 2006 2.480 2.500 2.400 2.500 32,300 +0.00(+0.00%)
May 25, 2006 2.550 2.550 2.400 2.500 75,100 +0.00(+0.00%)
May 24, 2006 2.460 2.520 2.460 2.500 73,800 +0.02(+0.81%)
May 23, 2006 2.350 2.530 2.350 2.480 93,900 +0.10(+4.20%)
May 22, 2006 2.600 2.600 2.200 2.380 199,400 -0.20(-7.75%)
May 19, 2006 2.680 2.680 2.550 2.580 71,700 -0.17(-6.18%)
May 18, 2006 2.750 2.880 2.650 2.750 52,900 +0.00(+0.00%)
May 17, 2006 2.750 2.800 2.740 2.750 84,400 -0.01(-0.36%)
May 16, 2006 2.800 2.810 2.700 2.760 81,800 -0.09(-3.16%)
May 15, 2006 2.830 2.850 2.790 2.850 49,000 +0.06(+2.15%)
May 12, 2006 2.850 2.850 2.700 2.790 179,900 -0.02(-0.71%)
May 11, 2006 2.800 2.900 2.800 2.810 97,900 +0.01(+0.36%)
May 10, 2006 2.810 2.840 2.800 2.800 75,900 -0.02(-0.71%)
May 09, 2006 2.990 2.990 2.810 2.820 111,800 -0.01(-0.35%)
May 08, 2006 2.800 2.910 2.800 2.830 86,600 +0.05(+1.80%)
May 05, 2006 2.800 2.800 2.780 2.780 146,100 -0.02(-0.71%)
May 04, 2006 2.840 2.890 2.800 2.800 379,800 +0.02(+0.72%)
May 03, 2006 2.960 2.960 2.780 2.780 138,000 -0.19(-6.40%)
May 02, 2006 2.980 2.980 2.960 2.970 36,200 +0.02(+0.68%)
May 01, 2006 3.000 3.020 2.900 2.950 194,300 +0.00(+0.00%)
Apr 28, 2006 3.080 3.080 2.750 2.950 839,500 -0.07(-2.32%)
Apr 27, 2006 3.010 3.080 2.950 3.020 57,500 +0.02(+0.67%)
Apr 26, 2006 3.000 3.100 3.000 3.000 128,500 +0.00(+0.00%)
Apr 25, 2006 2.950 3.290 2.900 3.000 91,300 +0.11(+3.81%)
Apr 24, 2006 3.020 3.020 2.880 2.890 30,800 -0.13(-4.30%)
Apr 21, 2006 2.880 3.020 2.880 3.020 40,200 +0.13(+4.50%)
Apr 20, 2006 2.900 2.930 2.890 2.890 24,500 -0.04(-1.37%)
Apr 19, 2006 2.850 2.930 2.850 2.930 85,600 +0.05(+1.74%)
Apr 18, 2006 2.900 2.900 2.850 2.880 27,700 +0.03(+1.05%)
Apr 17, 2006 2.800 2.920 2.750 2.850 162,700 +0.03(+1.06%)
Apr 13, 2006 2.720 2.820 2.590 2.820 176,200 +0.06(+2.17%)
Apr 12, 2006 2.850 2.900 2.750 2.760 71,300 -0.06(-2.13%)
Apr 11, 2006 2.900 3.000 2.790 2.820 483,400 -0.18(-6.00%)
Apr 10, 2006 3.250 3.250 2.950 3.000 369,000 -0.25(-7.69%)
Apr 07, 2006 3.340 3.340 3.150 3.250 66,600 -0.08(-2.40%)
Apr 06, 2006 3.310 3.340 3.300 3.330 14,600 -0.01(-0.30%)
Apr 05, 2006 3.400 3.420 3.140 3.340 103,500 -0.09(-2.62%)
Apr 04, 2006 3.440 3.490 3.370 3.430 124,400 -0.02(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.