Halozyme Therapeutics Inc. Common Stockのデータ

Halozyme Therapeutics Inc. Common Stockの基本情報

名前 Halozyme Therapeutics Inc. Common Stock
ティッカー HALO
国 United States
上場年 nan
セクター Health Care

Halozyme Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.97 48.72 49.9 49.09 946100.0 49.09
2021-02-12 51.25 49.59 50.1 49.84 956900.0 49.84
2021-02-11 51.16 49.1 50.72 49.74 653000.0 49.74
2021-02-10 51.1 49.12 50.15 50.6 827200.0 50.6
2021-02-09 51.3 49.71 50.69 50.14 1303200.0 50.14
2021-02-08 50.53 48.62 49.16 50.4 829200.0 50.4
2021-02-05 49.49 48.12 48.85 48.92 589500.0 48.92
2021-02-04 49.03 47.03 48.0 48.23 834600.0 48.23
2021-02-03 50.31 47.55 49.37 47.67 1105700.0 47.67
2021-02-02 49.48 47.41 47.79 49.44 751500.0 49.44
2021-02-01 48.82 47.31 47.95 47.66 860000.0 47.66
2021-01-29 49.36 46.81 48.3 47.59 1183900.0 47.59
2021-01-28 49.0 47.0 47.0 47.91 1132800.0 47.91
2021-01-27 49.22 46.86 47.78 47.04 1673000.0 47.04
2021-01-26 49.69 48.29 48.29 48.65 965500.0 48.65
2021-01-25 49.7 47.47 49.25 48.8 1168300.0 48.8
2021-01-22 49.55 46.68 46.78 49.5 947200.0 49.5
2021-01-21 48.51 46.9 48.37 47.5 1096800.0 47.5
2021-01-20 49.02 46.95 48.98 47.67 1142900.0 47.67
2021-01-19 48.61 47.3 47.51 48.27 1273500.0 48.27
2021-01-15 48.35 46.58 47.5 47.43 1766000.0 47.43
2021-01-14 47.49 45.35 45.71 47.05 1549600.0 47.05
2021-01-13 46.19 42.6 43.14 45.13 2632700.0 45.13
2021-01-12 43.92 42.54 43.46 43.33 1275000.0 43.33
2021-01-11 43.66 41.02 42.84 42.75 1233500.0 42.75
2021-01-08 45.76 42.96 45.39 43.57 1084500.0 43.57
2021-01-07 45.3 43.8 43.88 44.86 1052400.0 44.86
2021-01-06 44.07 41.39 41.86 43.5 1241000.0 43.5
2021-01-05 42.86 41.68 42.16 41.91 779800.0 41.91
2021-01-04 43.65 41.73 43.0 42.41 968600.0 42.41
2020-12-31 43.23 41.67 42.36 42.71 1269100.0 42.71
2020-12-30 43.78 42.34 42.55 42.59 702800.0 42.59
2020-12-29 42.54 41.08 42.05 42.19 691000.0 42.19
2020-12-28 43.47 42.07 43.14 42.1 744900.0 42.1
2020-12-24 43.28 42.7 43.15 42.91 232400.0 42.91
2020-12-23 43.38 42.26 43.15 42.65 711000.0 42.65
2020-12-22 44.38 42.76 43.87 43.21 932700.0 43.21
2020-12-21 44.24 42.16 42.46 43.62 1089900.0 43.62
2020-12-18 43.22 42.01 42.78 42.91 3294000.0 42.91
2020-12-17 42.58 41.21 41.53 42.53 1042600.0 42.53
2020-12-16 42.33 41.07 42.21 41.11 1287700.0 41.11
2020-12-15 42.39 41.39 42.33 42.2 809600.0 42.2
2020-12-14 43.13 41.61 41.94 41.85 1086200.0 41.85
2020-12-11 41.09 40.04 40.4 41.05 1208500.0 41.05
2020-12-10 40.92 39.43 39.51 40.75 1370600.0 40.75
2020-12-09 44.53 39.35 43.58 39.51 2299100.0 39.51
2020-12-08 42.62 40.17 40.2 42.58 1826600.0 42.58
2020-12-07 41.56 40.11 40.47 40.44 1012300.0 40.44
2020-12-04 40.45 39.24 39.78 40.12 998400.0 40.12
2020-12-03 41.05 38.96 40.49 39.23 1125300.0 39.23
2020-12-02 41.23 39.91 40.2 40.66 992900.0 40.66
2020-12-01 40.66 39.26 39.75 40.61 1208400.0 40.61
2020-11-30 40.65 38.25 40.04 39.1 1866700.0 39.1
2020-11-27 41.4 39.55 41.16 40.23 786600.0 40.23
2020-11-25 41.55 39.7 40.41 41.14 1732800.0 41.14
2020-11-24 41.2 40.09 40.5 40.69 1310300.0 40.69
2020-11-23 40.73 39.34 40.38 40.02 966200.0 40.02
2020-11-20 39.65 37.61 38.26 39.45 1333500.0 39.45
2020-11-19 39.85 38.17 39.1 38.57 1137500.0 38.57
2020-11-18 41.26 38.99 40.66 39.01 1764600.0 39.01
2020-11-17 40.99 38.15 38.28 40.78 1817300.0 40.78
2020-11-16 39.8 38.43 39.41 38.84 1666300.0 38.84
2020-11-13 39.3 38.01 38.49 38.85 2070600.0 38.85
2020-11-12 39.87 37.57 37.77 38.73 21213000.0 38.73
2020-11-11 39.05 37.24 38.39 37.75 2632100.0 37.75
2020-11-10 38.49 36.91 37.6 38.3 3013400.0 38.3
2020-11-09 38.75 37.01 38.49 37.37 3527100.0 37.37
2020-11-06 37.86 35.23 36.5 37.69 6826100.0 37.69
2020-11-05 33.85 32.85 33.55 32.92 1745500.0 32.92
2020-11-04 33.24 32.05 32.48 32.92 3023600.0 32.92
2020-11-03 32.62 30.07 30.07 31.62 5816900.0 31.62
2020-11-02 28.92 27.21 28.4 28.4 2814900.0 28.4
2020-10-30 28.88 27.71 28.0 28.0 1161100.0 28.0
2020-10-29 29.23 28.31 28.95 28.89 958200.0 28.89
2020-10-28 29.7 28.44 29.47 28.93 1327300.0 28.93
2020-10-27 30.88 29.75 30.81 29.79 1983600.0 29.79
2020-10-26 31.34 30.26 30.8 30.83 1714300.0 30.83
2020-10-23 31.5 30.75 31.13 31.1 1178900.0 31.1
2020-10-22 31.64 30.11 30.25 31.09 1927100.0 31.09
2020-10-21 30.85 29.89 30.39 30.06 1953700.0 30.06
2020-10-20 30.88 29.68 29.73 30.22 3403700.0 30.22
2020-10-19 29.53 28.87 28.94 29.46 1834500.0 29.46
2020-10-16 29.3 28.33 28.55 28.76 1179500.0 28.76
2020-10-15 28.9 28.21 28.33 28.62 748400.0 28.62
2020-10-14 29.19 28.18 28.44 28.59 1420000.0 28.59
2020-10-13 29.13 28.26 28.45 28.27 755300.0 28.27
2020-10-12 29.08 28.21 28.82 28.51 1358100.0 28.51
2020-10-09 28.7 27.61 28.16 28.55 1058200.0 28.55
2020-10-08 28.04 27.41 27.87 27.86 796600.0 27.86
2020-10-07 27.73 26.56 26.56 27.56 767800.0 27.56
2020-10-06 27.14 26.45 26.7 26.5 681800.0 26.5
2020-10-05 26.8 25.93 26.0 26.64 634000.0 26.64
2020-10-02 26.41 25.7 26.18 25.81 531100.0 25.81
2020-10-01 26.69 25.99 26.3 26.55 1076800.0 26.55
2020-09-30 26.81 26.07 26.61 26.28 1136000.0 26.28
2020-09-29 26.74 25.69 25.89 26.51 1030500.0 26.51
2020-09-28 26.38 25.73 26.12 25.93 757000.0 25.93
2020-09-25 26.24 25.47 25.61 26.06 1025600.0 26.06
2020-09-24 26.05 25.17 25.66 25.74 1384300.0 25.74
2020-09-23 26.74 25.79 26.65 25.88 1358600.0 25.88
2020-09-22 26.88 25.84 26.72 26.61 1792200.0 26.61
2020-09-21 27.91 26.56 27.42 26.59 1391700.0 26.59
2020-09-18 28.63 27.02 28.4 27.74 2456900.0 27.74
2020-09-17 28.2 27.43 27.67 28.03 954000.0 28.03
2020-09-16 28.22 27.22 27.68 27.96 1002800.0 27.96
2020-09-15 28.08 27.22 27.78 27.53 1235300.0 27.53
2020-09-14 27.99 27.42 27.74 27.69 1259200.0 27.69
2020-09-11 27.81 26.75 27.1 27.05 937300.0 27.05
2020-09-10 28.45 26.91 28.06 26.95 849700.0 26.95
2020-09-09 28.32 27.89 28.09 28.04 703300.0 28.04
2020-09-08 28.26 27.04 27.36 27.75 1279600.0 27.75
2020-09-04 28.2 26.61 27.6 27.7 862300.0 27.7
2020-09-03 28.45 27.47 28.45 27.54 1228500.0 27.54
2020-09-02 28.91 27.95 28.82 28.51 801300.0 28.51
2020-09-01 29.13 28.46 29.07 28.77 640900.0 28.77
2020-08-31 29.41 28.58 28.58 29.0 1026800.0 29.0
2020-08-28 28.46 27.63 27.81 28.44 724600.0 28.44
2020-08-27 28.3 27.55 28.08 27.8 678300.0 27.8
2020-08-26 28.59 27.99 28.17 28.04 472100.0 28.04
2020-08-25 28.46 27.88 27.99 28.28 391400.0 28.28
2020-08-24 28.34 27.79 28.31 27.93 590800.0 27.93
2020-08-21 28.61 27.99 28.48 28.15 685800.0 28.15
2020-08-20 28.57 28.03 28.3 28.5 474200.0 28.5
2020-08-19 28.74 28.05 28.31 28.34 504200.0 28.34
2020-08-18 28.36 27.66 28.18 28.19 788400.0 28.19
2020-08-17 28.19 27.56 27.91 28.07 919200.0 28.07
2020-08-14 29.6 27.85 29.46 27.89 1313000.0 27.89
2020-08-13 29.77 28.15 28.24 29.63 2036100.0 29.63
2020-08-12 28.83 27.67 28.38 28.56 1405800.0 28.56
2020-08-11 29.29 27.53 28.44 28.2 1234800.0 28.2
2020-08-10 29.31 28.57 28.89 28.64 709700.0 28.64
2020-08-07 29.48 28.61 29.19 28.97 745600.0 28.97
2020-08-06 29.64 28.96 29.18 29.27 910000.0 29.27
2020-08-05 29.23 28.59 28.8 29.02 939300.0 29.02
2020-08-04 28.67 27.98 28.34 28.61 860100.0 28.61
2020-08-03 28.49 27.23 27.44 28.35 981400.0 28.35
2020-07-31 27.55 26.67 27.51 27.19 918000.0 27.19
2020-07-30 27.59 26.29 26.51 27.5 552700.0 27.5
2020-07-29 27.54 26.58 27.17 26.66 861300.0 26.66
2020-07-28 27.99 27.17 27.99 27.17 979400.0 27.17
2020-07-27 28.11 26.98 27.32 28.01 1432800.0 28.01
2020-07-24 27.27 26.25 27.17 27.17 1138600.0 27.17
2020-07-23 28.13 27.17 27.74 27.22 877200.0 27.22
2020-07-22 28.55 27.42 28.35 27.8 966400.0 27.8
2020-07-21 28.9 28.1 28.9 28.24 718800.0 28.24
2020-07-20 29.3 28.61 28.98 28.92 709000.0 28.92
2020-07-17 29.0 28.46 28.6 28.61 915700.0 28.61
2020-07-16 28.92 27.9 28.86 28.37 884700.0 28.37
2020-07-15 29.28 28.38 28.86 29.04 1557500.0 29.04
2020-07-14 28.39 26.77 27.1 28.37 1141400.0 28.37
2020-07-13 28.54 27.1 28.14 27.12 1202300.0 27.12
2020-07-10 28.29 27.8 28.02 27.9 691600.0 27.9
2020-07-09 28.61 27.75 28.5 27.98 776200.0 27.98
2020-07-08 28.76 27.75 27.88 28.51 1458700.0 28.51
2020-07-07 28.3 27.61 27.88 27.79 923100.0 27.79
2020-07-06 29.34 27.97 28.73 27.99 2010600.0 27.99
2020-07-02 28.97 27.5 27.68 28.51 2584700.0 28.51
2020-07-01 28.06 26.7 27.37 27.4 1902500.0 27.4
2020-06-30 27.22 25.52 26.25 26.81 2578100.0 26.81
2020-06-29 26.33 24.36 25.03 25.82 1718400.0 25.82
2020-06-26 25.75 24.69 25.42 24.78 1851400.0 24.78
2020-06-25 25.57 24.5 24.65 25.54 968200.0 25.54
2020-06-24 26.04 24.58 25.48 24.73 834700.0 24.73
2020-06-23 26.25 25.57 25.91 25.62 1355300.0 25.62
2020-06-22 25.82 24.45 24.8 25.64 1921700.0 25.64
2020-06-19 24.9 23.39 23.64 24.44 2885300.0 24.44
2020-06-18 23.9 23.28 23.42 23.54 778900.0 23.54
2020-06-17 24.0 23.41 23.72 23.49 986700.0 23.49
2020-06-16 23.69 22.74 23.43 23.51 1084600.0 23.51
2020-06-15 23.4 22.11 22.72 23.15 1118900.0 23.15
2020-06-12 23.44 22.24 23.44 22.82 1261300.0 22.82
2020-06-11 23.52 22.7 23.0 23.02 1389500.0 23.02
2020-06-10 24.28 23.23 23.99 23.28 1395700.0 23.28
2020-06-09 24.36 23.64 23.91 23.89 1001600.0 23.89
2020-06-08 24.22 23.24 23.45 23.93 1007700.0 23.93
2020-06-05 23.89 23.1 23.5 23.6 1370800.0 23.6
2020-06-04 23.8 23.11 23.35 23.26 1445000.0 23.26
2020-06-03 24.44 23.59 24.34 23.6 1214600.0 23.6
2020-06-02 24.39 23.83 24.15 24.27 1462100.0 24.27
2020-06-01 24.57 24.1 24.33 24.19 1181000.0 24.19
2020-05-29 24.31 23.29 23.57 24.27 1321000.0 24.27
2020-05-28 24.34 23.35 24.12 23.46 805000.0 23.46
2020-05-27 24.36 22.53 24.28 23.97 1804300.0 23.97
2020-05-26 25.45 24.17 25.1 24.31 1755400.0 24.31
2020-05-22 24.77 23.85 24.44 24.6 1515800.0 24.6
2020-05-21 24.68 23.56 24.08 24.44 1451500.0 24.44
2020-05-20 24.19 23.45 23.87 24.0 1303200.0 24.0
2020-05-19 24.75 23.46 24.22 23.49 1607200.0 23.49
2020-05-18 25.08 23.91 24.9 24.05 1961600.0 24.05
2020-05-15 24.39 23.49 23.67 24.25 1246200.0 24.25
2020-05-14 24.16 23.41 24.0 23.78 1393800.0 23.78
2020-05-13 24.64 23.32 23.91 24.14 1747500.0 24.14
2020-05-12 25.68 22.5 24.19 23.65 2456100.0 23.65
2020-05-11 25.21 23.33 23.34 24.82 2907900.0 24.82
2020-05-08 24.09 23.5 23.73 23.61 1384300.0 23.61
2020-05-07 24.0 23.11 24.0 23.36 1204600.0 23.36
2020-05-06 24.44 23.67 24.17 23.67 1022200.0 23.67
2020-05-05 24.3 23.56 24.0 23.87 922100.0 23.87
2020-05-04 24.49 22.79 24.18 23.85 2074600.0 23.85
2020-05-01 23.32 21.92 22.24 23.17 1688900.0 23.17
2020-04-30 23.31 22.65 23.06 22.66 1241400.0 22.66
2020-04-29 23.82 22.9 23.8 23.24 1647900.0 23.24
2020-04-28 24.45 23.09 24.01 23.24 1470700.0 23.24
2020-04-27 24.16 23.06 23.83 23.32 2046200.0 23.32
2020-04-24 23.79 22.05 22.09 23.42 1984500.0 23.42
2020-04-23 22.48 21.08 21.3 22.09 2159100.0 22.09
2020-04-22 21.33 19.88 20.03 21.19 1930800.0 21.19
2020-04-21 20.03 19.36 19.42 19.64 1607700.0 19.64
2020-04-20 20.21 18.9 18.93 19.8 1236500.0 19.8
2020-04-17 19.15 18.58 19.09 19.03 809500.0 19.03
2020-04-16 18.74 17.81 17.96 18.59 729900.0 18.59
2020-04-15 18.21 17.74 18.15 17.76 827700.0 17.76
2020-04-14 18.57 18.16 18.49 18.51 897100.0 18.51
2020-04-13 18.24 17.79 17.98 18.02 726100.0 18.02
2020-04-09 18.32 17.46 18.13 17.98 939000.0 17.98
2020-04-08 17.83 16.55 16.8 17.69 1729200.0 17.69
2020-04-07 17.83 16.58 17.74 16.67 1185600.0 16.67
2020-04-06 17.32 16.41 16.81 17.26 946400.0 17.26
2020-04-03 16.94 16.11 16.78 16.25 716500.0 16.25
2020-04-02 16.96 15.89 16.14 16.87 1316500.0 16.87
2020-04-01 17.77 16.13 17.41 16.32 1377000.0 16.32
2020-03-31 18.3 17.59 18.1 17.99 1334400.0 17.99
2020-03-30 18.43 17.33 17.74 18.18 1194700.0 18.18
2020-03-27 17.91 16.87 17.18 17.5 1297500.0 17.5
2020-03-26 18.1 17.0 17.0 17.91 1215900.0 17.91
2020-03-25 17.36 16.07 16.6 16.95 1747800.0 16.95
2020-03-24 17.86 15.58 17.35 16.61 1855200.0 16.61
2020-03-23 16.92 15.41 15.63 16.82 2245400.0 16.82
2020-03-20 17.07 14.59 15.02 15.57 5010800.0 15.57
2020-03-19 15.69 13.58 13.9 14.9 2589200.0 14.9
2020-03-18 15.33 12.71 14.43 13.9 2701800.0 13.9
2020-03-17 16.28 13.77 15.57 15.02 2635200.0 15.02
2020-03-16 16.66 15.01 15.85 15.36 2942800.0 15.36
2020-03-13 17.32 14.85 17.22 17.26 2503900.0 17.26
2020-03-12 17.39 15.34 17.04 16.45 2895500.0 16.45
2020-03-11 19.15 17.71 19.04 18.22 2635800.0 18.22
2020-03-10 19.44 17.91 19.04 19.43 2177700.0 19.43
2020-03-09 19.05 17.96 18.03 18.51 2136700.0 18.51
2020-03-06 19.97 19.28 19.47 19.49 1442200.0 19.49
2020-03-05 20.5 19.53 19.84 20.03 1143800.0 20.03
2020-03-04 20.51 19.94 20.4 20.35 1144400.0 20.35
2020-03-03 20.69 19.78 20.43 19.99 2388400.0 19.99
2020-03-02 20.57 19.22 19.45 20.55 2922900.0 20.55
2020-02-28 20.54 19.03 19.64 19.57 2294300.0 19.57
2020-02-27 21.05 20.16 20.79 20.27 2562500.0 20.27
2020-02-26 21.44 20.65 20.79 21.17 3373600.0 21.17
2020-02-25 22.06 20.46 21.22 20.8 3642600.0 20.8
2020-02-24 21.55 20.95 21.29 21.43 1818100.0 21.43
2020-02-21 21.97 21.4 21.51 21.83 1584400.0 21.83
2020-02-20 21.56 20.78 21.13 21.49 1337200.0 21.49
2020-02-19 21.26 20.77 21.1 21.17 1978300.0 21.17
2020-02-18 21.4 20.81 21.15 21.12 2005900.0 21.12