Halozyme Therapeutics, Inc. (0J2O.L) LSE
64.07
-1.45(-2.21%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
64.07
-1.45(-2.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 65 | 64.07 | 64.07 | 65.95 | 63.74 | 71 |
| April 01, 2026 | 65.79 | 65.52 | 65.52 | 66.18 | 64.5 | 1,985 |
| March 31, 2026 | 60.62 | 64.16 | 64.16 | 64.42 | 60.62 | 4,248 |
| March 30, 2026 | 63.08 | 61.78 | 61.78 | 63.08 | 61.6 | 68 |
| March 27, 2026 | 64.55 | 62.45 | 62.45 | 64.55 | 61.89 | 575 |
| March 26, 2026 | 63 | 63.58 | 63.58 | 64 | 63 | 154 |
| March 25, 2026 | 62 | 63.12 | 63.12 | 63.36 | 62 | 170 |
| March 24, 2026 | 62.86 | 62.24 | 62.24 | 62.86 | 61.53 | 1,233 |
| March 23, 2026 | 64.55 | 62.8 | 62.8 | 64.55 | 62.8 | 159 |
| March 20, 2026 | 62.51 | 63.15 | 63.15 | 64.03 | 62.51 | 135 |
| March 19, 2026 | 62.76 | 63.26 | 63.26 | 64.49 | 62.71 | 235 |
| March 18, 2026 | 65.13 | 63.62 | 63.62 | 66.8 | 63.58 | 1,538 |
| March 17, 2026 | 64.83 | 65.23 | 65.23 | 65.45 | 64.41 | 123 |
| March 16, 2026 | 64 | 64.57 | 64.57 | 65.41 | 63 | 198 |
| March 13, 2026 | 64.88 | 63.47 | 63.47 | 64.88 | 63.36 | 299 |
| March 12, 2026 | 65 | 66.18 | 66.18 | 66.48 | 64.04 | 1,158 |
| March 11, 2026 | 67.41 | 66.98 | 66.98 | 67.41 | 66.45 | 855 |
| March 10, 2026 | 69.5 | 68.01 | 68.01 | 69.5 | 67.33 | 291 |
| March 09, 2026 | 66.5 | 67.65 | 67.65 | 67.72 | 66.5 | 265 |
| March 06, 2026 | 66.81 | 67.36 | 67.36 | 67.41 | 66.81 | 102 |
| March 05, 2026 | 69.15 | 67.63 | 67.63 | 69.5 | 67.21 | 305 |
| March 04, 2026 | 67.06 | 70.23 | 70.23 | 71.29 | 67.06 | 157 |
| March 03, 2026 | 69 | 69.15 | 69.15 | 69.75 | 68 | 366 |
| March 02, 2026 | 69.84 | 69.92 | 69.92 | 70.42 | 67.32 | 373 |
| February 27, 2026 | 69.22 | 69.86 | 69.86 | 69.92 | 68 | 113 |
| February 26, 2026 | 70.2 | 69.49 | 69.49 | 70.2 | 68.49 | 832 |
| February 25, 2026 | 70.68 | 70.06 | 70.06 | 70.68 | 69.52 | 1,502 |
| February 24, 2026 | 71.47 | 70.91 | 70.91 | 71.47 | 70.37 | 1,825 |
| February 23, 2026 | 70.98 | 70.79 | 70.79 | 71.06 | 69 | 492 |
| February 20, 2026 | 71.38 | 71.2 | 0 | 72.23 | 70.61 | 1,142 |
| February 19, 2026 | 72 | 71.47 | 0 | 75 | 71.26 | 1,913 |
| February 18, 2026 | 80.3 | 72.19 | 0 | 81 | 72.19 | 11,358 |
| February 17, 2026 | 79.7 | 81.3 | 0 | 81.5 | 79.28 | 515 |
| February 13, 2026 | 78.3 | 80.76 | 0 | 81.18 | 77.58 | 378 |
| February 12, 2026 | 79.31 | 76.71 | 0 | 79.86 | 76.27 | 1,102 |
| February 11, 2026 | 80.22 | 79.59 | 0 | 80.22 | 78.84 | 274 |
| February 10, 2026 | 80.87 | 81.28 | 0 | 81.56 | 79.71 | 6,561 |
| February 09, 2026 | 82 | 80.58 | 0 | 82.33 | 80.58 | 1,850 |
| February 06, 2026 | 79.5 | 80.7 | 0 | 80.87 | 78.7 | 2,205 |
| February 05, 2026 | 77.7 | 78.94 | 0 | 79.23 | 77.2 | 439 |
| February 04, 2026 | 77.85 | 77.57 | 0 | 78 | 76.39 | 1,077 |
| February 03, 2026 | 74.83 | 76.86 | 0 | 77 | 74.15 | 1,374 |
| February 02, 2026 | 72.15 | 71.87 | 0 | 73.42 | 71.7 | 321 |
| January 30, 2026 | 72.38 | 71.85 | 0 | 73.81 | 71.54 | 255 |
| January 29, 2026 | 72.27 | 72.47 | 0 | 73.6 | 71.56 | 133 |
| January 28, 2026 | 68 | 72.79 | 0 | 73.03 | 68 | 656 |
| January 27, 2026 | 70.58 | 70.56 | 0 | 71.35 | 70.39 | 7,765 |
| January 26, 2026 | 68.02 | 70.76 | 0 | 71.1 | 68.02 | 843 |
| January 23, 2026 | 70.41 | 69.41 | 0 | 71.57 | 69.34 | 106 |
| January 22, 2026 | 72.05 | 71.7 | 0 | 72.45 | 71.34 | 202 |
| January 21, 2026 | 69 | 72 | 0 | 72 | 69 | 274 |
| January 20, 2026 | 70.09 | 70.32 | 0 | 70.39 | 69.66 | 2,308 |
| January 16, 2026 | 71.63 | 71.49 | 0 | 71.79 | 71.15 | 620 |
| January 15, 2026 | 72.33 | 72.09 | 0 | 73.75 | 70.93 | 2,260 |
| January 14, 2026 | 71.88 | 73.68 | 0 | 73.68 | 71.5 | 139 |
| January 13, 2026 | 71.23 | 71.44 | 0 | 71.68 | 71.23 | 385 |
| January 12, 2026 | 72.5 | 71.7 | 0 | 72.96 | 71.34 | 302 |
| January 09, 2026 | 71.82 | 73.17 | 0 | 73.17 | 71.82 | 246 |
| January 08, 2026 | 75 | 74.12 | 0 | 75 | 73.33 | 279 |
| January 07, 2026 | 73.89 | 74.52 | 0 | 74.77 | 73.06 | 1,939 |