Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.120 +0.010 (+0.47%)

Streaming Delayed Price Updated: 2:13 PM EDT, Jul 30, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2025	2.150	2.150	2.090	2.110	56,391	-0.02(-0.94%)
Jul 28, 2025	2.160	2.170	2.120	2.130	83,829	-0.02(-0.93%)
Jul 25, 2025	2.150	2.160	2.091	2.150	162,970	+0.01(+0.47%)
Jul 24, 2025	2.090	2.160	2.070	2.140	142,033	+0.04(+1.90%)
Jul 23, 2025	2.110	2.135	2.090	2.100	56,424	-0.01(-0.47%)
Jul 22, 2025	2.050	2.110	2.030	2.110	79,917	+0.06(+2.93%)
Jul 21, 2025	2.080	2.080	2.030	2.050	73,506	-0.01(-0.49%)
Jul 18, 2025	2.130	2.130	2.050	2.060	57,254	-0.07(-3.29%)
Jul 17, 2025	2.140	2.155	2.100	2.130	318,458	+0.01(+0.47%)
Jul 16, 2025	2.130	2.155	2.085	2.120	177,955	-0.01(-0.47%)
Jul 15, 2025	2.150	2.151	2.100	2.130	52,070	-0.04(-1.84%)
Jul 14, 2025	2.070	2.170	2.060	2.170	237,253	+0.08(+3.83%)
Jul 11, 2025	2.110	2.110	2.065	2.090	104,764	-0.01(-0.48%)
Jul 10, 2025	2.110	2.120	2.020	2.100	88,297	-0.02(-0.94%)
Jul 09, 2025	1.990	2.120	1.980	2.120	120,674	+0.07(+3.41%)
Jul 08, 2025	2.070	2.090	2.030	2.050	134,000	+0.00(+0.00%)
Jul 07, 2025	2.050	2.078	2.030	2.050	85,273	-0.01(-0.49%)
Jul 03, 2025	2.100	2.100	2.045	2.060	59,470	-0.05(-2.37%)
Jul 02, 2025	2.010	2.120	1.990	2.110	259,040	+0.09(+4.46%)
Jul 01, 2025	2.000	2.119	2.000	2.020	383,571	+0.03(+1.51%)
Jun 30, 2025	1.980	2.040	1.940	1.990	428,504	+0.02(+1.02%)
Jun 27, 2025	1.950	1.990	1.910	1.970	4,272,002	+0.02(+1.03%)
Jun 26, 2025	1.900	1.950	1.890	1.950	238,833	+0.05(+2.63%)
Jun 25, 2025	1.900	1.925	1.870	1.900	193,997	+0.00(+0.00%)
Jun 24, 2025	1.900	1.950	1.850	1.900	241,267	+0.02(+1.06%)
Jun 23, 2025	1.850	1.910	1.830	1.880	149,251	+0.02(+1.08%)
Jun 20, 2025	1.900	1.920	1.825	1.860	179,854	-0.02(-1.06%)
Jun 18, 2025	1.840	1.895	1.840	1.880	678,167	+0.03(+1.62%)
Jun 17, 2025	1.830	1.880	1.815	1.850	325,746	-0.01(-0.54%)
Jun 16, 2025	1.860	1.885	1.840	1.860	204,371	+0.01(+0.54%)
Jun 13, 2025	1.900	1.930	1.840	1.850	354,921	-0.07(-3.65%)
Jun 12, 2025	1.940	1.975	1.905	1.920	137,557	-0.04(-2.04%)
Jun 11, 2025	1.980	2.030	1.940	1.960	179,175	+0.01(+0.51%)
Jun 10, 2025	2.040	2.070	1.930	1.950	412,375	-0.09(-4.41%)
Jun 09, 2025	2.000	2.050	1.955	2.040	185,328	+0.05(+2.51%)
Jun 06, 2025	1.980	2.020	1.930	1.990	101,287	+0.03(+1.53%)
Jun 05, 2025	1.970	1.980	1.920	1.960	101,202	-0.02(-1.01%)
Jun 04, 2025	1.960	1.990	1.915	1.980	168,135	+0.02(+1.02%)
Jun 03, 2025	1.930	1.990	1.925	1.960	142,057	+0.03(+1.55%)
Jun 02, 2025	1.860	1.930	1.860	1.930	147,293	+0.06(+3.21%)
May 30, 2025	1.860	1.890	1.835	1.870	256,021	+0.01(+0.54%)
May 29, 2025	1.840	1.890	1.830	1.860	86,506	+0.03(+1.64%)
May 28, 2025	1.870	1.870	1.820	1.830	110,968	-0.03(-1.61%)
May 27, 2025	1.880	1.890	1.830	1.860	91,000	+0.00(+0.00%)
May 23, 2025	1.840	1.880	1.821	1.860	116,608	+0.00(+0.00%)
May 22, 2025	1.880	1.880	1.845	1.860	105,539	-0.04(-2.11%)
May 21, 2025	2.010	2.010	1.890	1.900	102,462	-0.12(-5.94%)
May 20, 2025	1.960	2.040	1.891	2.020	451,248	+0.07(+3.59%)
May 19, 2025	1.940	1.970	1.915	1.950	158,222	-0.02(-1.02%)
May 16, 2025	1.960	1.995	1.925	1.970	263,295	+0.01(+0.51%)
May 15, 2025	1.930	1.960	1.880	1.960	669,650	+0.05(+2.62%)
May 14, 2025	1.920	1.920	1.870	1.910	175,108	-0.01(-0.52%)
May 13, 2025	1.910	1.920	1.840	1.920	170,583	+0.03(+1.59%)
May 12, 2025	1.920	1.920	1.845	1.890	98,248	-0.01(-0.53%)
May 09, 2025	1.900	1.930	1.840	1.900	159,597	-0.01(-0.52%)
May 08, 2025	1.880	1.920	1.810	1.910	265,079	+0.06(+3.24%)
May 07, 2025	1.880	1.880	1.805	1.850	205,659	-0.03(-1.60%)
May 06, 2025	1.910	1.940	1.850	1.880	270,164	-0.04(-2.08%)
May 05, 2025	1.920	1.930	1.880	1.920	221,424	-0.04(-2.04%)
May 02, 2025	1.920	1.960	1.840	1.960	417,731	+0.03(+1.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices