Halozyme Therapeutics, Inc. (LON:0J2O)
London · Delayed Price · Currency is GBP · Price in USD 76.32
-0.71 (-0.92%)
At close: Sep 15, 2025
Halozyme Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 75.84 | 76.32 | 75.63 | 76.32 | 76.32 | 0.98% | 48 |
| Sep 16, 2025 | 76.30 | 76.50 | 75.44 | 75.57 | 75.57 | -0.49% | 475 |
| Sep 15, 2025 | 78.75 | 78.75 | 75.32 | 75.95 | 75.95 | -1.40% | 735 |
| Sep 12, 2025 | 77.34 | 77.47 | 76.72 | 77.03 | 77.03 | 1.33% | 1,037 |
| Sep 11, 2025 | 75.97 | 76.38 | 75.36 | 76.02 | 76.02 | 0.56% | 215 |
| Sep 10, 2025 | 76.47 | 76.47 | 74.55 | 75.60 | 75.60 | -0.07% | 328 |
| Sep 9, 2025 | 76.03 | 76.03 | 75.06 | 75.65 | 75.65 | 0.55% | 43 |
| Sep 8, 2025 | 74.60 | 76.00 | 74.22 | 75.24 | 75.24 | 2.10% | 1,942 |
| Sep 5, 2025 | 71.87 | 74.05 | 71.87 | 73.69 | 73.69 | -0.60% | 1,314 |
| Sep 4, 2025 | 74.82 | 75.26 | 74.01 | 74.13 | 74.13 | 0.04% | 602 |
| Sep 3, 2025 | 75.16 | 75.16 | 73.41 | 74.10 | 74.10 | 0.31% | 290 |
| Sep 2, 2025 | 72.50 | 74.19 | 71.51 | 73.87 | 73.87 | 1.29% | 4,190 |
| Aug 29, 2025 | 73.00 | 73.13 | 72.69 | 72.93 | 72.93 | 0.81% | 632 |
| Aug 28, 2025 | 72.74 | 72.90 | 72.08 | 72.34 | 72.34 | -2.16% | 9,560 |
| Aug 27, 2025 | 73.99 | 74.07 | 73.00 | 73.94 | 73.94 | 1.94% | 437 |
| Aug 26, 2025 | 72.48 | 72.84 | 72.31 | 72.53 | 72.53 | 0.51% | 499 |
| Aug 25, 2025 | 73.00 | 73.43 | 72.00 | 72.17 | 72.17 | 0.90% | 540 |
| Aug 22, 2025 | 71.50 | 71.72 | 70.72 | 71.52 | 71.52 | -0.79% | 573 |
| Aug 21, 2025 | 71.29 | 72.23 | 70.73 | 72.09 | 72.09 | 2.24% | 424 |
| Aug 20, 2025 | 69.00 | 70.70 | 69.00 | 70.50 | 70.50 | 1.12% | 1,033 |
| Aug 19, 2025 | 69.70 | 70.63 | 69.06 | 69.72 | 69.72 | 2.53% | 771 |
| Aug 18, 2025 | 67.76 | 68.96 | 67.70 | 68.00 | 68.00 | 1.39% | 3,304 |
| Aug 15, 2025 | 66.36 | 67.18 | 65.94 | 67.07 | 67.07 | 1.74% | 1,624 |
| Aug 14, 2025 | 64.95 | 65.92 | 64.54 | 65.92 | 65.92 | 2.99% | 637 |
| Aug 13, 2025 | 64.69 | 64.96 | 64.01 | 64.01 | 64.01 | 0.99% | 231 |
| Aug 12, 2025 | 62.68 | 64.07 | 62.60 | 63.38 | 63.38 | -0.05% | 694 |
| Aug 11, 2025 | 62.90 | 63.41 | 62.68 | 63.41 | 63.41 | 0.40% | 103 |
| Aug 8, 2025 | 61.82 | 63.16 | 61.82 | 63.16 | 63.16 | 2.41% | 219 |
| Aug 7, 2025 | 62.90 | 62.90 | 61.59 | 61.68 | 61.68 | -1.87% | 813 |
| Aug 6, 2025 | 63.19 | 65.12 | 62.61 | 62.85 | 62.85 | 5.10% | 1,819 |
| Aug 5, 2025 | 60.47 | 60.51 | 59.53 | 59.80 | 59.80 | 0.27% | 2,166 |
| Aug 4, 2025 | 59.18 | 59.65 | 58.90 | 59.64 | 59.64 | 1.55% | 213 |
| Aug 1, 2025 | 59.82 | 60.21 | 58.73 | 58.73 | 58.73 | -4.80% | 842 |
| Jul 31, 2025 | 57.82 | 61.69 | 57.82 | 61.69 | 61.69 | 2.85% | 566 |
| Jul 30, 2025 | 59.40 | 60.05 | 59.26 | 59.98 | 59.98 | 1.40% | 36 |
| Jul 29, 2025 | 57.75 | 59.27 | 57.65 | 59.15 | 59.15 | 1.78% | 80 |
| Jul 28, 2025 | 58.25 | 58.77 | 57.97 | 58.12 | 58.12 | -0.38% | 609 |
| Jul 25, 2025 | 59.07 | 59.07 | 58.34 | 58.34 | 58.34 | -0.66% | 555 |
| Jul 24, 2025 | 58.54 | 59.18 | 58.54 | 58.73 | 58.73 | 0.49% | 242 |
| Jul 23, 2025 | 57.65 | 58.81 | 57.54 | 58.44 | 58.44 | 1.75% | 605 |
| Jul 22, 2025 | 56.16 | 57.44 | 56.01 | 57.44 | 57.44 | 2.06% | 283 |
| Jul 21, 2025 | 56.49 | 56.86 | 56.09 | 56.28 | 56.28 | -0.99% | 397 |
| Jul 18, 2025 | 58.35 | 58.35 | 56.85 | 56.85 | 56.85 | -1.76% | 181 |
| Jul 17, 2025 | 58.01 | 58.13 | 57.87 | 57.87 | 57.87 | -0.32% | 106 |
| Jul 16, 2025 | 57.35 | 58.21 | 56.76 | 58.05 | 58.05 | 2.34% | 428 |
| Jul 15, 2025 | 57.71 | 58.00 | 56.72 | 56.72 | 56.72 | -1.71% | 54 |
| Jul 14, 2025 | 57.20 | 58.13 | 57.20 | 57.71 | 57.71 | 0.63% | 186 |
| Jul 11, 2025 | 57.37 | 57.65 | 56.81 | 57.35 | 57.35 | -0.42% | 141 |
| Jul 10, 2025 | 56.39 | 57.83 | 56.08 | 57.59 | 57.59 | 2.18% | 224 |
| Jul 9, 2025 | 56.28 | 57.07 | 56.28 | 56.36 | 56.36 | 0.88% | 810 |