Hillevax Inc (HLVX)

HLVX
🏛️ 미국 →
2.09
마지막 업데이트: 2025-09-16
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 15.61 17.17 15.61 16.73 0.1M
2022-12-29 14.83 16.36 14.83 15.70 0.0M
2022-12-28 14.52 14.71 14.40 14.60 0.1M
2022-12-27 14.22 14.63 14.15 14.52 0.0M
2022-12-23 14.20 14.20 14.00 14.08 0.1M
2022-12-22 14.08 14.49 14.00 14.35 0.1M
2022-12-21 14.37 14.46 13.79 14.33 0.0M
2022-12-20 13.61 14.58 13.41 14.02 0.0M
2022-12-19 13.74 14.06 13.20 13.80 0.2M
2022-12-16 13.33 14.28 13.21 13.75 0.9M
2022-12-15 13.62 14.14 13.14 13.52 0.2M
2022-12-14 14.30 14.59 13.76 13.92 0.1M
2022-12-13 14.57 15.61 13.95 14.23 0.1M
2022-12-12 15.34 15.34 14.06 14.33 0.1M
2022-12-09 16.06 16.11 15.05 15.14 0.0M
2022-12-08 16.19 16.53 16.06 16.30 0.0M
2022-12-07 15.86 16.32 15.70 16.09 0.1M
2022-12-06 17.50 17.83 16.00 16.10 0.1M
2022-12-05 18.23 19.05 17.34 17.50 0.1M
2022-12-02 20.10 20.61 18.86 19.05 0.1M
2022-12-01 19.74 20.97 19.58 20.08 0.1M
2022-11-30 18.85 20.28 18.00 20.00 0.3M
2022-11-29 18.85 19.22 18.85 19.07 0.1M
2022-11-28 21.09 21.50 18.89 19.03 0.1M
2022-11-25 21.78 22.21 21.18 21.37 0.1M
2022-11-23 20.69 21.28 20.22 21.15 0.1M
2022-11-22 18.46 21.17 18.46 21.02 0.1M
2022-11-21 20.88 21.58 17.38 18.75 0.1M
2022-11-18 21.84 21.84 20.52 20.72 0.1M
2022-11-17 20.73 21.59 20.66 21.16 0.1M
2022-11-16 20.81 21.76 20.40 21.00 0.1M
2022-11-15 19.88 21.66 19.67 21.04 0.1M
2022-11-14 18.59 19.53 17.31 19.16 0.1M
2022-11-11 22.68 22.68 18.76 19.23 0.2M
2022-11-10 21.25 21.86 20.39 20.88 0.3M
2022-11-09 20.92 21.48 20.70 20.94 0.1M
2022-11-08 20.97 21.53 20.52 21.11 0.1M
2022-11-07 21.45 22.12 20.72 21.24 0.1M
2022-11-04 21.59 21.59 20.12 21.10 0.1M
2022-11-03 21.08 21.99 21.03 21.17 0.1M
2022-11-02 21.38 22.45 20.63 21.23 0.1M
2022-11-01 21.65 23.10 21.11 21.46 0.1M
2022-10-31 21.35 21.91 21.00 21.38 0.1M
2022-10-28 20.85 22.27 20.45 21.35 0.2M
2022-10-27 21.16 21.68 20.55 21.02 0.2M
2022-10-26 21.23 22.46 20.60 21.05 0.1M
2022-10-25 17.49 22.02 17.29 21.23 0.1M
2022-10-24 16.65 17.81 16.50 17.40 0.0M
2022-10-21 16.41 18.51 16.01 16.96 0.1M
2022-10-20 17.79 18.48 15.92 15.97 0.0M
2022-10-19 18.21 18.69 17.36 17.72 0.0M
2022-10-18 17.32 18.57 16.60 18.51 0.0M
2022-10-17 17.34 17.56 15.60 16.58 0.1M
2022-10-14 17.31 17.35 16.53 16.66 0.0M
2022-10-13 15.62 18.40 15.34 17.03 0.1M
2022-10-12 16.00 16.83 15.10 16.56 0.1M
2022-10-11 17.37 17.90 15.42 15.56 0.1M
2022-10-10 15.76 17.87 15.15 17.41 0.1M
2022-10-07 18.64 18.64 15.71 16.10 0.1M
2022-10-06 18.94 19.35 17.85 18.83 0.1M
2022-10-05 18.56 19.00 17.00 18.80 0.1M
2022-10-04 18.27 20.10 17.31 18.98 0.1M
2022-10-03 17.10 19.70 17.10 18.33 0.1M
2022-09-30 19.59 20.57 15.55 17.09 0.2M
2022-09-29 20.03 20.03 19.04 19.24 0.0M
2022-09-28 19.48 20.65 19.13 20.09 0.1M
2022-09-27 19.06 20.01 18.11 19.10 0.1M
2022-09-26 17.33 19.55 17.07 18.76 0.0M
2022-09-23 16.86 17.33 16.27 17.11 0.0M
2022-09-22 19.57 19.80 16.73 17.18 0.0M
2022-09-21 19.97 20.62 19.36 19.97 0.0M
2022-09-20 20.05 20.75 19.99 20.29 0.1M
2022-09-19 21.93 21.93 20.14 20.62 0.1M
2022-09-16 21.33 22.63 18.83 21.75 0.2M
2022-09-15 21.26 22.26 20.71 21.05 0.1M
2022-09-14 21.78 24.42 21.44 21.62 0.1M
2022-09-13 20.00 22.88 18.78 22.01 0.1M
2022-09-12 19.70 19.98 18.50 19.58 0.0M
2022-09-09 17.20 19.89 16.67 19.04 0.0M
2022-09-08 16.62 17.20 16.29 17.11 0.0M
2022-09-07 16.06 17.33 16.01 16.72 0.1M
2022-09-06 14.02 17.33 14.00 17.05 0.4M
2022-09-02 13.50 13.90 13.37 13.66 0.0M
2022-09-01 12.01 13.54 11.75 13.25 0.1M
2022-08-31 11.28 12.04 11.28 11.91 0.0M
2022-08-30 11.36 11.90 10.90 11.25 0.0M
2022-08-29 10.80 11.72 10.80 11.47 0.0M
2022-08-26 11.18 11.46 10.80 11.02 0.0M
2022-08-25 10.98 11.51 10.80 11.29 0.0M
2022-08-24 10.95 11.51 10.78 11.04 0.0M
2022-08-23 11.03 11.40 10.61 11.12 0.0M
2022-08-22 12.35 12.96 10.54 10.89 0.0M
2022-08-19 12.89 13.39 12.27 12.38 0.0M
2022-08-18 13.18 13.30 12.22 13.22 0.0M
2022-08-17 12.97 13.27 12.77 13.07 0.0M
2022-08-16 12.48 13.51 12.31 12.97 0.1M
2022-08-15 12.19 12.39 11.68 12.35 0.0M
2022-08-12 12.25 12.62 11.56 12.06 0.0M
2022-08-11 12.61 13.20 12.03 12.31 0.0M
2022-08-10 13.42 13.52 12.74 12.95 0.0M
2022-08-09 13.33 13.70 12.69 13.17 0.0M
2022-08-08 12.14 13.44 12.14 13.32 0.0M
2022-08-05 11.72 12.75 11.71 12.68 0.0M
2022-08-04 11.53 12.18 10.96 12.07 0.0M
2022-08-03 11.75 11.75 10.88 11.06 0.1M
2022-08-02 11.43 12.01 11.05 11.73 0.1M
2022-08-01 13.56 13.76 11.12 11.37 0.1M
2022-07-29 13.90 14.31 13.20 13.52 0.1M
2022-07-28 13.31 14.25 13.31 14.13 0.1M
2022-07-27 13.15 13.71 13.03 13.49 0.1M
2022-07-26 13.27 13.63 12.81 13.21 0.1M
2022-07-25 13.41 13.76 12.07 13.51 0.0M
2022-07-22 12.35 13.56 12.08 13.49 0.1M
2022-07-21 12.79 12.79 11.89 12.36 0.0M
2022-07-20 12.55 12.96 12.14 12.59 0.0M
2022-07-19 13.61 13.61 12.07 12.37 0.1M
2022-07-18 13.17 13.92 12.50 13.29 0.1M
2022-07-15 13.56 13.56 12.49 13.22 0.1M
2022-07-14 13.61 13.61 12.55 13.14 0.0M
2022-07-13 12.78 13.75 12.78 13.67 0.1M
2022-07-12 14.33 14.76 12.54 13.17 0.1M
2022-07-11 13.76 14.37 13.57 14.17 0.0M
2022-07-08 13.11 13.94 12.59 13.80 0.1M
2022-07-07 13.06 13.20 12.51 13.09 0.1M
2022-07-06 11.71 13.13 11.26 13.01 0.1M
2022-07-05 10.50 11.91 10.00 11.85 0.1M
2022-07-01 10.77 11.25 10.23 10.50 0.1M
2022-06-30 9.59 11.58 9.59 10.93 0.2M
2022-06-29 10.00 10.29 9.96 10.12 0.1M
2022-06-28 11.01 11.06 9.99 10.07 0.1M
2022-06-27 14.73 14.73 11.02 11.15 0.2M
2022-06-24 11.94 14.55 11.94 14.04 1.5M
2022-06-23 9.68 12.13 9.66 11.90 0.2M
2022-06-22 9.02 9.90 8.62 9.68 0.4M
2022-06-21 9.27 9.51 8.95 9.20 0.3M
2022-06-17 9.78 10.44 8.76 9.26 0.8M
2022-06-16 9.19 10.06 9.12 9.66 0.2M
2022-06-15 8.82 9.68 8.81 9.51 0.2M
2022-06-14 8.88 9.65 7.90 8.70 0.1M
2022-06-13 8.95 9.12 8.56 8.75 0.2M
2022-06-10 8.88 9.07 8.68 9.00 0.1M
2022-06-09 8.88 9.42 8.71 8.95 0.2M
2022-06-08 8.95 9.52 8.51 9.24 0.2M
2022-06-07 10.05 10.19 8.63 8.95 0.3M
2022-06-06 10.04 11.30 8.88 10.11 0.3M
2022-06-03 10.79 10.82 9.45 9.86 0.2M
2022-06-02 9.89 11.50 9.50 10.87 0.1M
2022-06-01 9.85 10.15 9.41 10.05 0.1M
2022-05-31 9.50 10.02 9.40 9.88 0.1M
2022-05-27 9.99 10.84 9.42 9.58 0.1M
2022-05-26 10.42 10.60 9.75 9.91 0.1M
2022-05-25 9.83 10.01 8.82 9.67 0.2M
2022-05-24 9.81 10.90 8.92 10.11 0.2M
2022-05-23 10.18 10.49 9.00 9.50 0.2M
2022-05-20 10.53 13.52 9.84 10.17 0.2M
2022-05-19 12.99 13.91 11.00 11.29 0.2M
2022-05-18 15.61 15.88 11.63 12.89 0.2M
2022-05-17 14.40 17.68 13.18 15.65 0.3M
2022-05-16 14.61 16.05 12.00 14.51 0.2M
2022-05-13 13.16 14.98 11.58 14.62 0.1M
2022-05-12 14.04 14.58 12.26 13.00 0.1M
2022-05-11 13.25 14.50 11.71 13.43 0.1M
2022-05-10 12.50 14.09 11.65 13.14 0.1M
2022-05-09 15.00 15.87 10.85 11.94 0.2M
2022-05-06 17.78 18.36 13.22 15.47 0.1M
2022-05-05 19.30 20.59 17.01 17.76 0.1M
2022-05-04 20.49 20.65 18.51 18.75 0.2M
2022-05-03 18.16 20.74 18.16 20.18 0.2M
2022-05-02 17.94 20.95 17.66 20.06 0.3M
2022-04-29 18.76 20.57 17.00 19.09 2.3M