• SPX
  • $5,969.34
  • 0.35 %
  • $20.63
  • DJI
  • $44,296.51
  • 0.97 %
  • $426.16
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,262.08
  • 1.38 %
  • $112.81
  • IXIC
  • $19,003.65
  • 0.16 %
  • $31.23
HilleVax, Inc. (HLVX) Charts

HilleVax, Inc. (HLVX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.85

$0.03

(1.65%)

Day's range
$1.83
Day's range
$1.9
  • 5 DAY PERFORMANCE

    +1.09%
  • 1 MONTH PERFORMANCE

    -0.54%
  • 3 MONTH PERFORMANCE

    -3.65%
  • 6 MONTH PERFORMANCE

    -86.92%
  • YEAR-TO-DATE PERFORMANCE

    -88.47%
  • 1 YEAR PERFORMANCE

    -86.58%

HilleVax, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $1.83 $1.86   (1.64%) $1.90 $1.83 126,830 $91.85 M
11/21/2024 $1.81 $1.82   (0.55%) $1.82 $1.78 92,000 $89.88 M
11/20/2024 $1.81 $1.79   (-1.1%) $1.81 $1.79 98,422 $88.39 M
11/19/2024 $1.80 $1.82   (1.11%) $1.83 $1.80 60,500 $89.88 M
11/18/2024 $1.83 $1.83   (0%) $1.86 $1.80 146,498 $90.37 M
11/15/2024 $1.94 $1.83   (-5.67%) $1.94 $1.83 253,729 $90.37 M
11/14/2024 $1.92 $1.89   (-1.56%) $1.95 $1.87 121,760 $93.33 M
11/13/2024 $1.95 $1.90   (-2.56%) $1.97 $1.88 116,800 $93.83 M
11/12/2024 $1.94 $1.98   (2.06%) $2.02 $1.94 222,700 $97.78 M
11/11/2024 $1.93 $1.97   (2.07%) $1.97 $1.89 146,600 $97.28 M
11/08/2024 $1.92 $1.91   (-0.52%) $1.92 $1.85 150,422 $94.32 M
11/07/2024 $1.94 $1.94   (0%) $1.97 $1.85 156,300 $95.80 M
11/06/2024 $1.92 $1.96   (2.08%) $1.99 $1.91 243,521 $96.79 M
11/05/2024 $1.86 $1.89   (1.61%) $1.92 $1.86 103,300 $93.33 M
11/04/2024 $1.87 $1.90   (1.6%) $1.92 $1.83 113,000 $93.44 M
11/01/2024 $1.80 $1.87   (3.89%) $1.88 $1.80 129,246 $91.96 M
10/31/2024 $1.82 $1.81   (-0.55%) $1.84 $1.81 70,100 $89.01 M
10/30/2024 $1.92 $1.84   (-4.17%) $1.95 $1.84 136,653 $90.49 M
10/29/2024 $1.80 $1.91   (6.11%) $1.91 $1.80 160,113 $93.93 M
10/28/2024 $1.81 $1.84   (1.66%) $1.86 $1.81 110,029 $90.49 M
10/25/2024 $1.83 $1.81   (-1.09%) $1.84 $1.81 64,627 $89.01 M
10/24/2024 $1.87 $1.82   (-2.67%) $1.87 $1.82 61,646 $89.51 M
10/23/2024 $1.83 $1.87   (2.19%) $1.87 $1.83 70,800 $91.96 M
10/22/2024 $1.82 $1.86   (2.2%) $1.86 $1.81 101,228 $91.47 M
10/21/2024 $1.88 $1.83   (-2.66%) $1.88 $1.83 67,400 $90.00 M
10/18/2024 $1.88 $1.88   (0%) $1.88 $1.83 187,300 $92.46 M
10/17/2024 $1.84 $1.87   (1.63%) $1.89 $1.79 252,000 $91.96 M
10/16/2024 $1.79 $1.82   (1.68%) $1.84 $1.77 151,128 $89.51 M
10/15/2024 $1.77 $1.80   (1.69%) $1.82 $1.76 99,124 $88.52 M
10/14/2024 $1.80 $1.78   (-1.11%) $1.80 $1.75 85,536 $87.54 M
10/11/2024 $1.72 $1.80   (4.65%) $1.80 $1.72 98,100 $88.52 M
10/10/2024 $1.75 $1.73   (-1.14%) $1.75 $1.70 144,508 $85.08 M
10/09/2024 $1.77 $1.73   (-2.26%) $1.77 $1.73 115,240 $85.08 M
10/08/2024 $1.80 $1.80   (0%) $1.80 $1.79 116,113 $88.52 M
10/07/2024 $1.78 $1.80   (1.12%) $1.82 $1.78 162,621 $88.52 M
10/04/2024 $1.78 $1.77   (-0.56%) $1.81 $1.75 119,300 $87.05 M
10/03/2024 $1.78 $1.75   (-1.69%) $1.80 $1.73 136,403 $86.06 M
10/02/2024 $1.78 $1.80   (1.12%) $1.82 $1.76 330,200 $88.52 M
10/01/2024 $1.76 $1.78   (1.14%) $1.82 $1.74 287,900 $87.54 M
09/30/2024 $1.77 $1.76   (-0.56%) $1.80 $1.76 84,575 $86.56 M
09/27/2024 $1.80 $1.76   (-2.22%) $1.82 $1.75 112,006 $86.56 M
09/26/2024 $1.78 $1.79   (0.56%) $1.80 $1.75 154,113 $88.03 M
09/25/2024 $1.79 $1.76   (-1.68%) $1.80 $1.75 163,255 $86.56 M
09/24/2024 $1.81 $1.80   (-0.55%) $1.83 $1.79 256,842 $88.52 M
09/23/2024 $1.80 $1.80   (0%) $1.81 $1.77 392,427 $88.52 M
09/20/2024 $1.80 $1.80   (0%) $1.83 $1.77 816,500 $88.52 M
09/19/2024 $1.85 $1.81   (-2.16%) $1.88 $1.80 153,651 $89.01 M
09/18/2024 $1.81 $1.81   (0%) $1.88 $1.80 157,637 $89.01 M
09/17/2024 $1.80 $1.81   (0.56%) $1.83 $1.77 133,200 $89.01 M
09/16/2024 $1.83 $1.79   (-2.19%) $1.85 $1.78 126,100 $88.03 M
09/13/2024 $1.75 $1.83   (4.57%) $1.84 $1.73 188,800 $90.00 M
09/12/2024 $1.69 $1.73   (2.37%) $1.75 $1.69 154,047 $85.08 M
09/11/2024 $1.73 $1.71   (-1.16%) $1.73 $1.68 161,600 $84.10 M
09/10/2024 $1.73 $1.74   (0.58%) $1.76 $1.70 167,970 $85.57 M
09/09/2024 $1.73 $1.75   (1.16%) $1.84 $1.71 215,078 $86.06 M
09/06/2024 $1.73 $1.74   (0.58%) $1.78 $1.71 218,336 $85.57 M
09/05/2024 $1.78 $1.74   (-2.25%) $1.79 $1.73 295,554 $85.57 M
09/04/2024 $1.81 $1.80   (-0.55%) $1.85 $1.73 462,500 $88.52 M
09/03/2024 $1.85 $1.85   (0%) $1.88 $1.82 395,700 $90.98 M
08/30/2024 $1.89 $1.87   (-1.06%) $1.93 $1.86 779,100 $91.96 M
08/29/2024 $1.91 $1.89   (-1.05%) $1.99 $1.86 476,549 $92.95 M
08/28/2024 $1.93 $1.91   (-1.04%) $1.94 $1.87 1.03 M $93.93 M
08/27/2024 $1.96 $1.93   (-1.53%) $1.98 $1.89 463,054 $94.92 M
08/26/2024 $1.92 $1.97   (2.6%) $1.98 $1.91 313,100 $96.88 M
08/23/2024 $1.95 $1.94   (-0.51%) $2.01 $1.92 352,800 $95.41 M
08/22/2024 $2.01 $1.92   (-4.48%) $2.07 $1.91 629,031 $94.42 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.