Mercado fechado

Halozyme Therapeutics, Inc. (HALO)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
38,57+0,11 (+0,29%)
No fechamento: 04:00PM EDT
37,13 -1,44 (-3,73%)
Pós-fechamento: 07:49PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202438,4639,0238,4638,5738,57547.000
25 de abr. de 202438,7138,7538,2338,4638,46693.300
24 de abr. de 202438,9839,7038,8239,1239,12620.500
23 de abr. de 202438,7539,4238,7038,9738,97557.900
22 de abr. de 202438,8239,0538,2838,7138,71525.200
19 de abr. de 202437,7338,6937,7338,6438,641.258.800
18 de abr. de 202437,9538,4137,7337,8137,81792.500
17 de abr. de 202438,6938,7837,9838,0238,02733.900
16 de abr. de 202438,3538,8138,0938,3838,38642.300
15 de abr. de 202438,8939,2738,4838,7238,72843.700
12 de abr. de 202439,0039,2838,5338,6138,61780.300
11 de abr. de 202439,4939,7939,1639,3239,32733.600
10 de abr. de 202439,2539,8438,9039,2839,281.882.300
09 de abr. de 202440,0740,7139,5240,1340,13719.100
08 de abr. de 202441,0941,3639,8539,9139,911.163.900
05 de abr. de 202439,8041,5039,8041,0741,071.327.600
04 de abr. de 202440,4040,6339,4439,7339,731.040.200
03 de abr. de 202440,3040,6739,9940,2340,23689.400
02 de abr. de 202440,8140,9439,7040,4340,43943.200
01 de abr. de 202440,6841,6040,3841,3241,32813.100
28 de mar. de 202440,8240,9940,4440,6840,68707.400
27 de mar. de 202440,5140,9440,3140,7340,73601.100
26 de mar. de 202440,5740,5839,9440,0840,08625.800
25 de mar. de 202440,0040,6139,9040,4240,42673.000
22 de mar. de 202440,3041,0340,0440,0840,08794.800
21 de mar. de 202440,6942,3040,1240,2240,22928.100
20 de mar. de 202440,5240,5839,6940,3840,38837.200
19 de mar. de 202440,4641,3340,4640,8140,81848.000
18 de mar. de 202440,9340,9640,3240,3740,371.046.300
15 de mar. de 202440,5641,4840,5640,8640,861.826.800
14 de mar. de 202441,0841,3139,9440,7940,791.498.000
13 de mar. de 202442,1342,6441,1441,3541,351.180.900
12 de mar. de 202441,5542,1241,2841,9541,95964.200
11 de mar. de 202441,6142,2540,9541,2041,20864.500
08 de mar. de 202442,1742,5241,6541,7341,73852.200
07 de mar. de 202441,9542,4041,6541,7141,71948.900
06 de mar. de 202441,8342,0941,2441,6941,691.025.800
05 de mar. de 202440,9141,5640,4641,4141,41929.100
04 de mar. de 202441,3341,5440,6440,9340,93694.300
01 de mar. de 202440,0041,8639,9141,1141,111.265.500
29 de fev. de 202440,2440,4139,3939,8139,811.217.100
28 de fev. de 202439,6039,9039,2339,6939,69905.700
27 de fev. de 202439,8940,4939,2739,8439,841.351.000
26 de fev. de 202440,4040,5538,9639,6739,671.643.400
23 de fev. de 202439,8140,9539,7540,5640,561.171.700
22 de fev. de 202438,3140,3238,1439,7239,721.823.900
21 de fev. de 202437,7240,3636,6138,3638,362.694.700
20 de fev. de 202435,7036,2735,5036,0036,001.268.300
16 de fev. de 202435,7236,4035,4436,1036,10774.700
15 de fev. de 202435,3036,1135,2335,9135,91988.700
14 de fev. de 202435,2035,2134,7035,0635,06885.400
13 de fev. de 202435,0835,4934,3634,6434,641.196.400
12 de fev. de 202435,5835,8035,2535,6935,691.014.700
09 de fev. de 202435,3835,6334,8735,4935,49941.000
08 de fev. de 202435,1935,4434,6835,2435,24800.000
07 de fev. de 202435,0235,8234,6035,3135,311.277.600
06 de fev. de 202433,6435,4033,6435,0235,021.237.300
05 de fev. de 202433,3034,0533,1533,6833,681.011.900
02 de fev. de 202433,8034,6133,1533,6833,681.135.100
01 de fev. de 202433,8834,3833,4634,2634,261.095.200
31 de jan. de 202433,7934,9533,7733,8533,851.266.100
30 de jan. de 202434,2634,4233,7733,7733,77985.400
29 de jan. de 202434,2134,5433,7734,4134,41961.800
26 de jan. de 202434,7534,9434,1134,2134,211.114.300
25 de jan. de 202435,3235,5533,8834,5134,511.271.300
24 de jan. de 202435,0235,4834,5535,0535,051.778.600
23 de jan. de 202434,2034,7933,8034,7534,751.186.000
22 de jan. de 202434,2635,0933,8634,0134,011.744.400
19 de jan. de 202434,9434,9434,0134,1534,154.074.400
18 de jan. de 202436,2536,4833,7934,9334,931.870.300
17 de jan. de 202435,9536,9433,6736,0436,043.214.300
16 de jan. de 202434,1636,5333,9036,3636,362.646.400
12 de jan. de 202434,6135,1034,1834,4334,431.396.500
11 de jan. de 202434,2334,5333,6734,0334,031.457.300
10 de jan. de 202434,8735,2433,9834,6334,631.872.200
09 de jan. de 202435,1435,7734,6534,9934,991.753.100
08 de jan. de 202435,0035,6934,4135,5135,512.847.800
05 de jan. de 202436,1536,2034,8735,1235,121.909.200
04 de jan. de 202435,8836,9335,4436,5536,552.025.500
03 de jan. de 202437,3637,3635,3435,7835,781.789.900
02 de jan. de 202436,8338,2936,8037,3937,391.563.800
29 de dez. de 202337,1937,3236,7136,9636,96933.700
28 de dez. de 202336,8737,2136,8037,1537,15996.200
27 de dez. de 202337,2837,6136,6436,9036,90845.700
26 de dez. de 202337,3838,0037,3037,3737,37780.200
22 de dez. de 202337,0437,8536,7337,1537,151.055.600
21 de dez. de 202336,7337,7036,6336,8836,881.434.200
20 de dez. de 202338,8939,1035,7836,3836,382.454.200
19 de dez. de 202339,2239,8938,9639,3839,38957.500
18 de dez. de 202339,1139,2338,4838,8038,80937.100
15 de dez. de 202339,6040,6238,8839,0239,021.797.300
14 de dez. de 202342,6242,8239,3139,4539,451.912.900
13 de dez. de 202340,2842,2240,1542,1042,101.222.900
12 de dez. de 202340,5040,5039,2040,2440,24718.100
11 de dez. de 202340,1040,6839,6740,5040,50663.100
08 de dez. de 202340,0241,0639,4739,9539,95732.900
07 de dez. de 202340,1240,5739,7840,1540,15658.300
06 de dez. de 202340,2740,9039,6239,9739,97825.000
05 de dez. de 202339,8640,5039,4939,9039,90687.400
04 de dez. de 202339,6440,5039,6440,1140,11749.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...