Hot Features
프리미엄
HilleVax Inc (HLVX)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 2.0942408377 | 1.91 | 2 | 1.89 | 106381 | 1.9406211 | CS |
| 4 | -0.115 | -5.56900726392 | 2.065 | 2.15 | 1.87 | 230270 | 2.01272489 | CS |
| 12 | 0.02 | 1.03626943005 | 1.93 | 2.15 | 1.78 | 252093 | 1.95665237 | CS |
| 26 | 0.06 | 3.1746031746 | 1.89 | 2.15 | 1.58 | 288809 | 1.85718529 | CS |
| 52 | -13.41 | -87.3046875 | 15.36 | 20.22 | 1.55 | 424284 | 4.06162828 | CS |
| 156 | -16.81 | -89.60554371 | 18.76 | 24.42 | 1.55 | 216097 | 7.18120427 | CS |
| 260 | -16.81 | -89.60554371 | 18.76 | 24.42 | 1.55 | 216097 | 7.18120427 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 1.95 | 0.01 | 0.52 | 1.93 | 1.99 | 1.92 | 144451 |
| 1738107300 | 1.94 | 0 | 0.00 | 1.95 | 1.96 | 1.925 | 93380 |
| 1738020900 | 1.94 | -0.03 | -1.52 | 1.91 | 2 | 1.9 | 145818 |
| 1737761700 | 1.97 | 0.05 | 2.87 | 1.96 | 1.985 | 1.94 | 89498 |
| 1737675300 | 1.915 | 0 | 0.00 | 1.915 | 1.915 | 1.915 | 0 |
| 1737588900 | 1.915 | 0.02 | 0.79 | 1.91 | 1.945 | 1.89 | 96826 |
| 1737502500 | 1.9 | 0 | 0.00 | 1.9295 | 1.98 | 1.9 | 137756 |
| 1737156900 | 1.9 | 0.01 | 0.53 | 1.93 | 1.93 | 1.895 | 162937 |
| 1737070500 | 1.89 | -0.02 | -1.05 | 1.91 | 1.93 | 1.87 | 215920 |
| 1736984100 | 1.91 | -0.06 | -3.05 | 1.96 | 1.985 | 1.905 | 423426 |
| 1736897700 | 1.97 | -0.03 | -1.50 | 1.99 | 2.02 | 1.92 | 221897 |
| 1736811300 | 2 | -0.05 | -2.44 | 2.0299999 | 2.035 | 1.96 | 257082 |
| 1736552100 | 2.05 | -0.04 | -1.91 | 2.05 | 2.08 | 2.0299999 | 200857 |
| 1736379300 | 2.09 | -0.05 | -2.34 | 2.125 | 2.1349999 | 2.08 | 200521 |
| 1736292900 | 2.14 | 0.05 | 2.39 | 2.1 | 2.15 | 2.0501 | 368712 |
| 1736206500 | 2.09 | 0 | 0.00 | 2.08 | 2.105 | 2.045 | 229694 |
| 1735947300 | 2.09 | 0.01 | 0.48 | 2.1 | 2.1349999 | 2.06 | 315400 |
| 1735860900 | 2.08 | 0.01 | 0.48 | 2.065 | 2.14 | 2.0299 | 524593 |
| 1735688100 | 2.07 | 0.09 | 4.55 | 1.99 | 2.105 | 1.9 | 615337 |
| 1735601700 | 1.98 | 0.04 | 2.06 | 1.91 | 2.0099999 | 1.89 | 392871 |
| 1735342500 | 1.94 | 0.08 | 4.30 | 1.85 | 1.99 | 1.83 | 231945 |
| 1735256100 | 1.86 | -0.01 | -0.53 | 1.89 | 1.89 | 1.85 | 210331 |
| 1735077840 | 1.87 | 0.02 | 0.81 | 1.86 | 1.9 | 1.835 | 84227 |
| 1734996900 | 1.855 | -0.01 | -0.27 | 1.92 | 1.92 | 1.83 | 245863 |
| 1734737700 | 1.86 | 0.03 | 1.64 | 1.848 | 1.935 | 1.84 | 965262 |
| 1734651300 | 1.83 | -0.03 | -1.61 | 1.86 | 1.9 | 1.83 | 409876 |
| 1734564900 | 1.86 | -0.04 | -2.11 | 1.91 | 1.93 | 1.86 | 322449 |
| 1734478500 | 1.9 | -0.05 | -2.56 | 1.95 | 1.96 | 1.88 | 260766 |
| 1734392100 | 1.95 | -0.01 | -0.51 | 1.99 | 1.99 | 1.94 | 298751 |
| 1734132900 | 1.96 | -0.02 | -1.01 | 1.98 | 1.99 | 1.95 | 225878 |
| 1734046500 | 1.98 | -0.01 | -0.50 | 2.02 | 2.02 | 1.95 | 254444 |
| 1733960100 | 1.99 | 0.02 | 1.02 | 1.972 | 2.02 | 1.95 | 259543 |
| 1733873700 | 1.97 | -0.09 | -4.37 | 2.048 | 2.05 | 1.945 | 700722 |
| 1733787300 | 2.06 | 0.05 | 2.49 | 2.035 | 2.1 | 2.025 | 288515 |
| 1733528100 | 2.0099999 | 0.14 | 7.49 | 2.09 | 2.13 | 1.99 | 1245033 |
| 1733441700 | 1.87 | -0.05 | -2.60 | 1.91 | 1.93 | 1.86 | 201685 |
| 1733355300 | 1.92 | 0.01 | 0.52 | 1.93 | 1.95 | 1.905 | 85973 |
| 1733268900 | 1.91 | -0.05 | -2.30 | 1.935 | 1.98 | 1.9 | 105811 |
| 1733182500 | 1.955 | 0.03 | 1.30 | 1.9293 | 2 | 1.9207 | 111510 |
| 1732917840 | 1.93 | 0.01 | 0.52 | 1.95 | 1.95 | 1.895 | 64086 |
| 1732750500 | 1.92 | 0.01 | 0.52 | 1.92 | 1.97 | 1.895 | 123768 |
| 1732664100 | 1.91 | -0.03 | -1.55 | 1.94 | 1.94 | 1.885 | 133858 |
| 1732577700 | 1.94 | 0.08 | 4.30 | 1.87 | 1.96 | 1.87 | 185619 |
| 1732318500 | 1.86 | 0.04 | 2.20 | 1.84 | 1.9 | 1.83 | 126535 |
| 1732232100 | 1.82 | 0.03 | 1.68 | 1.81 | 1.82 | 1.78 | 91606 |
| 1732145700 | 1.79 | -0.03 | -1.65 | 1.81 | 1.81 | 1.79 | 98099 |
| 1732059300 | 1.82 | -0.01 | -0.27 | 1.81 | 1.83 | 1.805 | 59572 |
| 1731972900 | 1.825 | -0.01 | -0.27 | 1.83 | 1.86 | 1.8007 | 145150 |
| 1731713700 | 1.83 | -0.06 | -3.17 | 1.91 | 1.92 | 1.83 | 246301 |
| 1731627300 | 1.89 | -0.01 | -0.53 | 1.9001 | 1.95 | 1.87 | 121194 |
| 1731540900 | 1.9 | -0.08 | -4.04 | 1.935 | 1.97 | 1.88 | 114987 |
| 1731454500 | 1.98 | 0.01 | 0.51 | 1.96 | 2.015 | 1.935 | 221949 |
| 1731368100 | 1.97 | 0.06 | 3.14 | 1.8907 | 1.97 | 1.89 | 144185 |
| 1731108900 | 1.91 | -0.03 | -1.55 | 1.92 | 1.92 | 1.85 | 146730 |
| 1731022500 | 1.94 | -0.02 | -1.02 | 1.89 | 1.965 | 1.878 | 146741 |
| 1730936100 | 1.96 | 0.07 | 3.70 | 1.93 | 1.985 | 1.91 | 241558 |
| 1730849700 | 1.89 | -0.01 | -0.53 | 1.89 | 1.92 | 1.87 | 97196 |
| 1730763300 | 1.9 | 0.03 | 1.60 | 1.87 | 1.92 | 1.8326 | 111964 |
| 1730500500 | 1.87 | 0.06 | 3.31 | 1.82 | 1.88 | 1.82 | 120381 |
| 1730414100 | 1.81 | -0.03 | -1.63 | 1.82 | 1.83 | 1.805 | 70051 |
| 1730327700 | 1.84 | -0.07 | -3.66 | 1.9 | 1.945 | 1.835 | 130962 |
