Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HilleVax, Inc. - Common Stock (NQ: HLVX )

1.940 +0.020 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.950 2.010 1.920 1.940 352,794 +0.02(+1.04%)
Aug 22, 2024 2.010 2.070 1.910 1.920 628,991 -0.08(-4.00%)
Aug 21, 2024 1.830 2.010 1.795 2.000 687,211 +0.17(+9.29%)
Aug 20, 2024 1.870 1.870 1.810 1.830 198,865 -0.04(-2.14%)
Aug 19, 2024 1.800 1.870 1.765 1.870 386,827 +0.08(+4.47%)
Aug 16, 2024 1.770 1.860 1.760 1.790 578,642 -0.02(-1.10%)
Aug 15, 2024 1.710 1.830 1.680 1.810 603,634 +0.13(+7.74%)
Aug 14, 2024 1.710 1.710 1.640 1.680 559,827 -0.03(-1.75%)
Aug 13, 2024 1.600 1.720 1.600 1.710 559,453 +0.12(+7.55%)
Aug 12, 2024 1.610 1.650 1.590 1.590 260,316 -0.01(-0.63%)
Aug 09, 2024 1.770 1.770 1.590 1.600 751,940 -0.06(-3.61%)
Aug 08, 2024 1.620 1.700 1.620 1.660 350,678 +0.05(+3.11%)
Aug 07, 2024 1.610 1.680 1.600 1.610 393,583 +0.03(+1.90%)
Aug 06, 2024 1.600 1.689 1.580 1.580 680,649 -0.02(-1.25%)
Aug 05, 2024 1.600 1.660 1.580 1.600 632,262 -0.10(-5.88%)
Aug 02, 2024 1.720 1.760 1.690 1.700 892,186 -0.07(-3.95%)
Aug 01, 2024 1.750 1.820 1.740 1.770 804,823 -0.06(-3.28%)
Jul 31, 2024 1.880 1.910 1.825 1.830 807,914 -0.05(-2.66%)
Jul 30, 2024 1.870 1.940 1.850 1.880 758,978 +0.00(+0.00%)
Jul 29, 2024 1.900 1.910 1.860 1.880 471,309 -0.01(-0.53%)
Jul 26, 2024 1.890 1.950 1.880 1.890 622,261 +0.02(+1.07%)
Jul 25, 2024 1.850 1.930 1.835 1.870 619,163 +0.03(+1.63%)
Jul 24, 2024 1.950 2.010 1.840 1.840 1,207,005 -0.10(-5.15%)
Jul 23, 2024 1.920 2.000 1.880 1.940 1,069,599 +0.05(+2.65%)
Jul 22, 2024 1.810 1.910 1.780 1.890 1,279,586 +0.12(+6.78%)
Jul 19, 2024 1.880 1.900 1.765 1.770 1,049,596 -0.09(-4.84%)
Jul 18, 2024 1.860 1.940 1.830 1.860 1,417,298 +0.01(+0.54%)
Jul 17, 2024 1.830 1.890 1.780 1.850 1,782,124 +0.02(+1.09%)
Jul 16, 2024 1.780 1.900 1.750 1.830 1,322,507 +0.08(+4.57%)
Jul 15, 2024 1.750 1.775 1.730 1.750 1,285,277 +0.00(+0.00%)
Jul 12, 2024 1.640 1.780 1.640 1.750 1,858,318 +0.08(+4.79%)
Jul 11, 2024 1.680 1.740 1.610 1.670 2,877,009 +0.04(+2.45%)
Jul 10, 2024 1.650 1.690 1.600 1.630 2,725,541 -0.06(-3.55%)
Jul 09, 2024 1.770 1.780 1.610 1.690 6,853,158 +0.05(+3.05%)
Jul 08, 2024 1.980 2.350 1.550 1.640 25,483,726 -12.42(-88.34%)
Jul 05, 2024 14.06 14.21 13.26 14.06 149,211 -0.04(-0.28%)
Jul 03, 2024 14.43 14.43 13.61 14.10 65,592 -0.18(-1.26%)
Jul 02, 2024 14.41 15.25 14.00 14.28 159,077 -0.14(-0.97%)
Jul 01, 2024 14.47 14.70 13.85 14.42 155,308 -0.04(-0.28%)
Jun 28, 2024 13.46 14.60 13.06 14.46 1,127,718 +1.09(+8.15%)
Jun 27, 2024 13.25 13.79 13.06 13.37 130,415 +0.29(+2.22%)
Jun 26, 2024 12.92 13.23 12.45 13.08 144,312 +0.01(+0.08%)
Jun 25, 2024 13.34 13.69 13.06 13.07 81,599 -0.36(-2.68%)
Jun 24, 2024 13.06 14.00 12.95 13.43 81,505 +0.36(+2.75%)
Jun 21, 2024 12.85 13.42 12.70 13.07 221,086 +0.24(+1.87%)
Jun 20, 2024 12.75 13.36 12.46 12.83 100,239 +0.03(+0.23%)
Jun 18, 2024 15.29 15.29 12.50 12.80 175,458 -2.49(-16.29%)
Jun 17, 2024 14.89 15.60 14.38 15.29 234,293 +0.20(+1.33%)
Jun 14, 2024 14.61 15.18 14.39 15.09 219,352 +0.29(+1.96%)
Jun 13, 2024 14.78 15.14 14.43 14.80 140,157 +0.20(+1.37%)
Jun 12, 2024 15.00 15.37 14.03 14.60 407,145 -0.16(-1.08%)
Jun 11, 2024 13.88 15.16 13.46 14.76 311,372 +0.76(+5.43%)
Jun 10, 2024 13.38 14.06 13.16 14.00 111,391 +0.46(+3.40%)
Jun 07, 2024 13.53 13.88 13.29 13.54 84,540 -0.21(-1.53%)
Jun 06, 2024 13.77 14.26 13.47 13.75 104,558 -0.02(-0.15%)
Jun 05, 2024 13.88 14.16 13.57 13.77 162,551 +0.00(+0.00%)
Jun 04, 2024 12.60 14.23 12.60 13.77 321,737 +1.37(+11.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.