NasdaqGS - Nasdaq Real Time Price USD

Halozyme Therapeutics, Inc. (HALO)

Compare
52.80 -0.96 (-1.79%)
At close: 4:00:02 PM EST
52.80 0.00 (0.00%)
After hours: 4:20:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 53.95 53.99 52.66 52.80 52.80 1,829,031
Jan 8, 2025 54.12 55.00 51.91 53.76 53.76 2,669,900
Jan 7, 2025 51.00 51.73 50.36 51.19 51.19 1,790,200
Jan 6, 2025 47.75 50.82 47.75 50.51 50.51 1,893,900
Jan 3, 2025 48.20 48.53 47.52 47.74 47.74 993,000
Jan 2, 2025 48.23 49.00 47.86 48.01 48.01 1,210,300
Dec 31, 2024 48.20 48.72 47.72 47.81 47.81 842,700
Dec 30, 2024 48.65 48.80 47.65 47.99 47.99 891,500
Dec 27, 2024 47.60 48.26 47.56 48.13 48.13 946,100
Dec 26, 2024 47.47 48.24 47.00 48.03 48.03 762,300
Dec 24, 2024 47.25 47.63 46.76 47.54 47.54 308,700
Dec 23, 2024 46.77 47.34 46.26 47.16 47.16 1,451,600
Dec 20, 2024 47.03 48.21 46.88 46.96 46.96 4,794,700
Dec 19, 2024 46.94 48.11 46.90 47.32 47.32 1,754,800
Dec 18, 2024 48.66 49.60 46.45 46.84 46.84 1,850,100
Dec 17, 2024 47.58 48.82 47.55 48.60 48.60 1,333,400
Dec 16, 2024 48.10 48.88 47.70 48.03 48.03 2,213,300
Dec 13, 2024 47.32 48.31 47.31 48.00 48.00 932,100
Dec 12, 2024 47.39 48.64 47.39 47.83 47.83 927,700
Dec 11, 2024 49.24 49.35 47.08 47.39 47.39 1,242,500
Dec 10, 2024 49.26 49.79 48.32 49.06 49.06 1,103,900
Dec 9, 2024 48.20 49.27 47.84 49.06 49.06 867,200
Dec 6, 2024 48.40 49.05 48.14 48.40 48.40 905,800
Dec 5, 2024 48.10 48.64 47.36 48.06 48.06 1,025,600
Dec 4, 2024 48.76 49.08 48.43 48.61 48.61 786,300
Dec 3, 2024 48.56 48.83 47.79 48.48 48.48 1,177,200
Dec 2, 2024 48.12 48.78 47.40 48.59 48.59 1,315,800
Nov 29, 2024 48.30 48.81 48.12 48.20 48.20 721,000
Nov 27, 2024 47.79 48.74 47.37 48.47 48.47 963,000
Nov 26, 2024 47.53 48.17 46.27 47.79 47.79 1,400,300
Nov 25, 2024 49.51 50.00 47.01 47.79 47.79 3,213,400
Nov 22, 2024 48.93 49.57 46.21 49.00 49.00 4,549,700
Nov 21, 2024 45.85 46.12 44.80 45.70 45.70 1,297,700
Nov 20, 2024 44.57 46.20 44.10 45.76 45.76 1,875,600
Nov 19, 2024 43.81 45.30 42.65 44.81 44.81 3,772,200
Nov 18, 2024 45.66 45.71 42.01 42.57 42.57 5,485,000
Nov 15, 2024 48.81 49.64 45.63 45.65 45.65 7,231,200
Nov 14, 2024 58.25 59.80 53.84 53.96 53.96 3,219,200
Nov 13, 2024 59.79 60.37 58.46 58.61 58.61 830,600
Nov 12, 2024 61.08 62.02 59.24 59.61 59.61 1,510,800
Nov 11, 2024 61.13 62.13 60.55 61.09 61.09 1,469,900
Nov 8, 2024 59.65 61.19 59.14 60.98 60.98 1,115,700
Nov 7, 2024 60.66 60.95 58.76 59.65 59.65 1,064,400
Nov 6, 2024 60.55 61.49 58.01 60.63 60.63 1,530,000
Nov 5, 2024 58.00 58.74 57.09 58.72 58.72 1,140,100
Nov 4, 2024 56.82 59.39 56.82 58.47 58.47 2,121,400
Nov 1, 2024 55.66 57.62 52.56 57.15 57.15 3,404,000
Oct 31, 2024 50.56 51.21 50.01 50.57 50.57 1,912,200
Oct 30, 2024 50.46 51.08 50.03 50.59 50.59 741,200
Oct 29, 2024 50.17 50.96 50.10 50.64 50.64 538,200
Oct 28, 2024 49.72 50.78 49.71 50.46 50.46 1,167,500
Oct 25, 2024 49.35 49.84 48.84 49.25 49.25 789,600
Oct 24, 2024 50.79 50.79 49.12 49.30 49.30 1,039,200
Oct 23, 2024 51.46 51.70 50.51 50.80 50.80 991,800
Oct 22, 2024 51.68 52.03 51.14 51.55 51.55 1,110,900
Oct 21, 2024 52.60 52.77 51.45 51.77 51.77 1,100,900
Oct 18, 2024 52.20 53.09 52.20 52.61 52.61 901,300
Oct 17, 2024 53.46 53.61 52.10 52.28 52.28 1,249,200
Oct 16, 2024 53.43 53.70 52.83 53.46 53.46 932,400
Oct 15, 2024 53.84 54.66 53.24 53.82 53.82 799,600
Oct 14, 2024 53.02 54.45 52.93 53.95 53.95 819,300
Oct 11, 2024 52.26 53.14 52.15 53.00 53.00 861,700
Oct 10, 2024 50.34 52.23 50.27 52.13 52.13 2,102,800
Oct 9, 2024 54.00 54.41 49.63 50.66 50.66 3,539,900
Oct 8, 2024 54.33 55.00 53.25 54.13 54.13 2,104,000
Oct 7, 2024 57.92 57.98 53.32 53.85 53.85 2,454,800
Oct 4, 2024 60.56 61.56 58.51 59.18 59.18 1,090,300
Oct 3, 2024 58.12 62.00 57.63 60.43 60.43 1,857,600
Oct 2, 2024 56.55 58.39 56.20 58.16 58.16 1,338,900
Oct 1, 2024 56.97 57.19 55.89 56.64 56.64 1,321,800
Sep 30, 2024 56.87 57.59 56.53 57.24 57.24 960,900
Sep 27, 2024 57.35 58.04 56.84 56.97 56.97 1,205,300
Sep 26, 2024 55.91 57.04 55.80 56.95 56.95 1,594,500
Sep 25, 2024 56.50 56.67 55.43 55.87 55.87 1,291,300
Sep 24, 2024 58.60 58.60 55.95 56.20 56.20 2,210,600
Sep 23, 2024 59.62 59.62 58.41 58.53 58.53 988,300
Sep 20, 2024 59.83 59.83 58.71 59.24 59.24 2,685,500
Sep 19, 2024 62.48 62.80 59.10 59.50 59.50 1,725,500
Sep 18, 2024 61.93 63.50 61.30 62.31 62.31 1,176,600
Sep 17, 2024 62.91 63.28 61.25 61.93 61.93 1,491,900
Sep 16, 2024 62.78 63.45 62.56 62.91 62.91 1,166,500
Sep 13, 2024 61.02 62.93 61.00 62.30 62.30 942,500
Sep 12, 2024 59.43 61.34 58.91 60.54 60.54 1,094,100
Sep 11, 2024 59.01 60.14 58.64 59.39 59.39 719,000
Sep 10, 2024 59.23 59.84 58.59 59.26 59.26 765,400
Sep 9, 2024 59.95 59.95 58.81 59.24 59.24 1,361,600
Sep 6, 2024 61.25 61.64 58.94 59.21 59.21 1,064,400
Sep 5, 2024 62.50 62.81 60.45 61.05 61.05 880,900
Sep 4, 2024 61.00 62.20 60.82 62.13 62.13 919,700
Sep 3, 2024 63.59 64.18 61.05 61.22 61.22 2,262,700
Aug 30, 2024 63.76 64.30 63.23 63.85 63.85 959,800
Aug 29, 2024 64.98 65.53 63.60 63.74 63.74 1,787,800
Aug 28, 2024 63.03 65.00 62.98 64.42 64.42 1,289,500
Aug 27, 2024 62.45 63.49 62.35 63.20 63.20 1,296,600
Aug 26, 2024 63.18 63.42 62.05 62.16 62.16 928,300
Aug 23, 2024 62.00 62.86 61.61 62.72 62.72 945,200
Aug 22, 2024 62.25 62.58 61.32 61.64 61.64 918,700
Aug 21, 2024 61.47 62.34 61.11 62.17 62.17 1,129,000
Aug 20, 2024 61.51 61.51 60.50 60.93 60.93 1,908,200
Aug 19, 2024 59.42 61.77 59.30 61.74 61.74 1,342,700
Aug 16, 2024 59.06 60.15 58.76 59.42 59.42 1,943,200
Aug 15, 2024 58.09 59.15 57.41 59.10 59.10 1,741,300
Aug 14, 2024 56.00 58.58 55.87 57.41 57.41 2,305,100
Aug 13, 2024 56.00 56.76 55.58 55.99 55.99 946,700
Aug 12, 2024 55.10 56.21 54.58 56.07 56.07 838,300
Aug 9, 2024 54.39 55.88 54.15 55.20 55.20 827,500
Aug 8, 2024 54.26 54.92 52.39 54.46 54.46 995,000
Aug 7, 2024 56.00 56.00 52.75 54.12 54.12 1,957,000
Aug 6, 2024 52.24 53.22 51.80 51.94 51.94 1,479,900
Aug 5, 2024 51.79 53.43 51.46 52.11 52.11 1,469,300
Aug 2, 2024 53.43 55.01 52.75 54.09 54.09 1,178,400
Aug 1, 2024 55.52 56.19 54.39 55.05 55.05 1,339,100
Jul 31, 2024 55.78 56.30 54.91 55.26 55.26 1,241,000
Jul 30, 2024 55.74 56.65 54.79 55.69 55.69 1,068,800
Jul 29, 2024 56.43 56.53 55.24 55.47 55.47 992,200
Jul 26, 2024 56.08 57.09 55.63 56.23 56.23 831,900
Jul 25, 2024 55.60 56.97 55.48 55.97 55.97 1,017,100
Jul 24, 2024 55.02 55.68 54.54 55.15 55.15 970,900
Jul 23, 2024 54.34 56.50 54.05 55.40 55.40 1,387,200
Jul 22, 2024 54.27 54.42 53.13 54.34 54.34 1,057,100
Jul 19, 2024 54.55 54.59 53.66 54.04 54.04 778,400
Jul 18, 2024 54.64 55.46 53.85 54.30 54.30 1,014,600
Jul 17, 2024 54.58 55.82 54.43 54.75 54.75 1,383,000
Jul 16, 2024 52.90 55.29 52.55 55.10 55.10 1,826,400
Jul 15, 2024 53.20 53.30 52.12 52.55 52.55 1,391,100
Jul 12, 2024 53.70 53.96 53.04 53.18 53.18 1,265,200
Jul 11, 2024 54.00 54.00 52.46 52.82 52.82 1,299,800
Jul 10, 2024 52.92 53.75 52.67 52.96 52.96 1,586,700
Jul 9, 2024 52.55 54.35 52.24 52.88 52.88 2,036,700
Jul 8, 2024 51.83 53.17 51.56 52.55 52.55 1,634,600
Jul 5, 2024 52.05 52.50 51.36 51.56 51.56 742,100
Jul 3, 2024 51.46 52.42 50.93 52.01 52.01 839,300
Jul 2, 2024 51.95 52.11 50.68 51.30 51.30 1,039,700
Jul 1, 2024 52.23 53.22 51.53 52.02 52.02 1,364,200
Jun 28, 2024 51.84 52.59 51.24 52.36 52.36 2,334,600
Jun 27, 2024 52.25 52.35 51.53 51.63 51.63 874,800
Jun 26, 2024 52.06 52.13 51.33 52.00 52.00 1,171,700
Jun 25, 2024 52.49 52.68 51.81 52.40 52.40 1,124,200
Jun 24, 2024 52.40 52.92 51.72 52.06 52.06 1,278,800
Jun 21, 2024 51.12 52.21 50.82 51.55 51.55 3,554,300
Jun 20, 2024 50.11 51.19 49.45 50.86 50.86 1,154,700
Jun 18, 2024 49.74 50.84 49.00 50.27 50.27 1,035,300
Jun 17, 2024 49.48 49.70 48.25 49.66 49.66 1,007,300
Jun 14, 2024 49.10 49.77 48.50 49.50 49.50 1,418,000
Jun 13, 2024 49.32 49.91 48.86 49.62 49.62 1,363,800
Jun 12, 2024 51.00 51.03 49.46 49.66 49.66 1,674,500
Jun 11, 2024 50.84 51.22 49.53 49.92 49.92 1,286,800
Jun 10, 2024 49.27 51.66 49.17 51.16 51.16 2,183,800
Jun 7, 2024 51.08 51.98 50.39 50.85 50.85 1,849,500
Jun 6, 2024 48.00 53.00 47.33 51.44 51.44 4,604,400
Jun 5, 2024 44.58 45.78 44.38 45.65 45.65 949,200
Jun 4, 2024 45.06 45.45 44.19 44.30 44.30 675,500
Jun 3, 2024 44.39 45.47 43.63 45.05 45.05 1,082,400
May 31, 2024 43.50 44.52 43.40 44.29 44.29 1,182,200
May 30, 2024 42.94 43.48 42.62 43.35 43.35 867,600
May 29, 2024 42.71 42.97 42.05 42.76 42.76 1,102,000
May 28, 2024 43.80 43.97 42.69 43.08 43.08 1,031,500
May 24, 2024 43.65 44.02 42.96 43.82 43.82 898,700
May 23, 2024 45.44 45.56 43.75 43.92 43.92 1,172,700
May 22, 2024 45.20 45.88 45.08 45.48 45.48 843,300
May 21, 2024 45.03 45.57 44.71 45.54 45.54 914,900
May 20, 2024 44.85 45.07 44.30 44.97 44.97 656,800
May 17, 2024 45.36 45.76 44.35 44.71 44.71 1,102,300
May 16, 2024 45.86 46.16 45.22 45.39 45.39 1,037,300
May 15, 2024 44.26 46.05 44.01 45.82 45.82 1,262,000
May 14, 2024 44.03 45.18 43.55 43.82 43.82 1,102,200
May 13, 2024 43.49 44.01 43.36 43.61 43.61 908,600
May 10, 2024 44.08 44.21 43.12 43.15 43.15 1,031,500
May 9, 2024 42.20 43.93 41.28 43.84 43.84 1,441,300
May 8, 2024 41.95 44.79 41.43 42.01 42.01 2,120,500
May 7, 2024 41.10 41.66 40.87 41.21 41.21 1,281,700
May 6, 2024 40.36 40.97 40.19 40.86 40.86 981,100
May 3, 2024 40.67 40.74 39.79 39.91 39.91 902,800
May 2, 2024 39.56 40.74 38.88 39.82 39.82 832,200
May 1, 2024 38.40 40.00 38.30 39.30 39.30 1,031,800
Apr 30, 2024 38.54 39.03 37.97 38.10 38.10 922,300
Apr 29, 2024 38.76 39.39 38.56 38.77 38.77 728,600
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

Related Tickers

BMRN BioMarin Pharmaceutical Inc.
67.38
-1.46%
 
EXEL Exelixis, Inc.
36.02
+4.41%
 
AGIO Agios Pharmaceuticals, Inc.
34.42
-4.12%
 
CPRX Catalyst Pharmaceuticals, Inc.
21.92
-3.86%
 
PGEN Precigen, Inc.
1.1750
-0.42%
 
JANX Janux Therapeutics, Inc.
46.76
-7.99%
 
ADMA ADMA Biologics, Inc.
18.56
0.00%
 
VRNA Verona Pharma plc
45.20
-2.16%
 
INCY Incyte Corporation
70.54
-3.54%
 
FOLD Amicus Therapeutics, Inc.
9.02
-4.65%