Vaxcyte

PCVX
🏛️ usa →
41.87
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 33.48 33.48 33.16 33.16 12.2K
09:32 33.31 33.31 33.31 33.31 1.5K
09:33 33.00 33.00 33.00 33.00 2.4K
09:34 33.04 33.04 33.04 33.04 0.1K
09:35 33.21 33.21 33.21 33.21 1.8K
09:36 32.98 32.98 32.98 32.98 1.8K
09:40 32.90 32.90 32.90 32.90 1.3K
09:41 33.09 33.09 32.92 32.92 2.0K
09:42 32.93 32.93 32.93 32.93 0.6K
09:45 32.93 32.93 32.93 32.93 0.5K
09:47 33.07 33.07 32.89 32.89 3.2K
09:48 32.86 33.07 32.83 33.02 2.9K
09:49 32.94 32.94 32.85 32.85 6.6K
09:51 32.85 32.85 32.80 32.80 1.2K
09:52 32.76 32.79 32.76 32.79 1.9K
09:53 32.66 32.68 32.66 32.67 0.4K
09:54 32.71 32.71 32.68 32.68 1.6K
09:55 32.56 32.56 32.56 32.56 0.9K
09:56 32.49 32.50 32.44 32.47 1.7K
09:57 32.43 32.43 32.38 32.38 3.3K
09:58 32.36 32.36 32.27 32.28 4.2K
09:59 32.23 32.23 32.20 32.20 0.6K
10:00 32.27 32.35 32.27 32.32 3.1K
10:01 32.37 32.37 32.37 32.37 0.9K
10:02 32.40 32.40 32.37 32.37 1.5K
10:03 32.41 32.41 32.38 32.38 1.9K
10:04 32.43 32.43 32.36 32.38 8.4K
10:06 32.38 32.38 32.28 32.28 2.2K
10:07 32.28 32.28 32.26 32.26 1.0K
10:08 32.24 32.30 32.24 32.30 1.2K
10:09 32.32 32.40 32.32 32.40 3.3K
10:10 32.38 32.38 32.35 32.35 1.1K
10:11 32.30 32.30 32.30 32.30 4.4K
10:12 32.28 32.28 32.26 32.26 1.3K
10:13 32.22 32.22 32.19 32.19 2.1K
10:14 32.20 32.25 32.20 32.25 2.9K
10:15 32.22 32.22 32.22 32.22 1.1K
10:16 32.27 32.27 32.27 32.27 0.6K
10:17 32.21 32.21 32.21 32.21 0.7K
10:18 32.24 32.24 32.24 32.24 0.8K
10:20 32.22 32.30 32.22 32.28 1.6K
10:21 32.29 32.38 32.29 32.38 2.4K
10:23 32.35 32.35 32.35 32.35 1.9K
10:24 32.41 32.41 32.41 32.41 3.5K
10:25 32.40 32.40 32.38 32.38 1.5K
10:27 32.39 32.39 32.39 32.39 0.4K
10:28 32.39 32.39 32.39 32.39 0.1K
10:29 32.39 32.41 32.39 32.41 1.3K
10:30 32.42 32.44 32.41 32.44 2.8K
10:31 32.36 32.36 32.36 32.36 2.2K
10:32 32.33 32.33 32.32 32.32 1.0K
10:34 32.37 32.37 32.37 32.37 0.7K
10:35 32.41 32.41 32.41 32.41 0.1K
10:36 32.36 32.36 32.36 32.35 1.1K
10:37 32.43 32.43 32.43 32.42 0.6K
10:38 32.40 32.43 32.40 32.43 4.3K
10:39 32.43 32.46 32.43 32.46 7.2K
10:40 32.42 32.42 32.42 32.42 1.5K
10:41 32.40 32.40 32.39 32.39 1.3K
10:42 32.35 32.37 32.35 32.37 1.7K
10:44 32.33 32.33 32.33 32.33 0.9K
10:45 32.34 32.34 32.34 32.34 0.5K
10:46 32.38 32.43 32.38 32.43 2.6K
10:47 32.43 32.43 32.43 32.43 0.5K
10:48 32.40 32.46 32.40 32.46 19.2K
10:49 32.48 32.53 32.48 32.53 8.6K
10:50 32.52 32.55 32.50 32.50 4.7K
10:51 32.53 32.53 32.47 32.47 3.9K
10:52 32.47 32.47 32.42 32.44 2.8K
10:53 32.44 32.44 32.39 32.39 1.1K
10:54 32.39 32.39 32.39 32.39 1.3K
10:55 32.39 32.39 32.39 32.39 0.4K
10:56 32.39 32.45 32.39 32.45 5.7K
10:57 32.45 32.47 32.43 32.43 1.4K
10:58 32.42 32.47 32.42 32.45 1.9K
10:59 32.42 32.42 32.42 32.42 0.7K
11:00 32.45 32.53 32.45 32.53 5.2K
11:01 32.50 32.50 32.48 32.48 2.1K
11:03 32.49 32.57 32.49 32.57 8.4K
11:04 32.57 32.57 32.52 32.52 6.0K
11:06 32.53 32.53 32.52 32.52 1.0K
11:07 32.55 32.61 32.55 32.61 3.3K
11:08 32.67 32.67 32.67 32.67 0.2K
11:09 32.70 32.70 32.62 32.62 3.4K
11:10 32.54 32.54 32.54 32.54 1.5K
11:11 32.51 32.51 32.50 32.50 1.1K
11:12 32.48 32.48 32.46 32.46 0.8K
11:13 32.43 32.43 32.43 32.43 0.4K
11:14 32.46 32.48 32.46 32.48 2.4K
11:15 32.50 32.50 32.50 32.50 1.2K
11:17 32.45 32.45 32.45 32.45 1.2K
11:20 32.41 32.41 32.33 32.33 2.7K
11:21 32.31 32.31 32.31 32.31 1.0K
11:22 32.35 32.37 32.35 32.37 0.9K
11:23 32.35 32.35 32.32 32.32 1.5K
11:24 32.31 32.31 32.28 32.28 1.3K
11:25 32.30 32.30 32.30 32.30 0.7K
11:27 32.30 32.30 32.27 32.27 1.3K
11:28 32.26 32.26 32.25 32.25 1.2K
11:30 32.23 32.25 32.23 32.24 2.1K
11:31 32.25 32.25 32.22 32.22 1.7K
11:32 32.28 32.31 32.28 32.31 2.2K
11:33 32.30 32.33 32.30 32.31 1.1K
11:34 32.33 32.38 32.33 32.37 1.4K
11:35 32.37 32.37 32.35 32.35 1.2K
11:36 32.36 32.36 32.34 32.34 1.1K
11:37 32.36 32.41 32.36 32.41 1.6K
11:38 32.42 32.42 32.42 32.42 0.8K
11:40 32.38 32.38 32.38 32.38 0.5K
11:41 32.37 32.37 32.35 32.35 2.3K
11:42 32.33 32.35 32.33 32.35 0.6K
11:43 32.21 32.21 32.21 32.21 4.8K
11:44 32.19 32.19 32.19 32.19 1.1K
11:46 32.23 32.23 32.20 32.20 1.5K
11:47 32.17 32.17 32.17 32.17 1.1K
11:49 32.17 32.17 32.17 32.17 0.6K
11:50 32.16 32.18 32.16 32.18 3.1K
11:52 32.21 32.21 32.20 32.20 2.5K
11:53 32.15 32.15 32.14 32.14 2.1K
11:54 32.11 32.14 32.11 32.14 1.2K
11:55 32.10 32.10 32.08 32.08 1.3K
11:56 32.07 32.08 32.07 32.08 0.9K
11:57 32.11 32.11 32.08 32.08 1.1K
11:58 32.08 32.10 32.08 32.10 1.4K
11:59 32.10 32.10 32.08 32.09 0.9K
12:00 32.09 32.10 32.08 32.10 4.7K
12:01 32.10 32.10 32.09 32.09 1.6K
12:02 32.09 32.14 32.08 32.14 6.2K
12:03 32.11 32.11 32.11 32.11 0.9K
12:04 32.08 32.08 32.08 32.08 0.6K
12:05 32.11 32.11 32.11 32.10 1.6K
12:07 32.13 32.18 32.13 32.17 8.2K
12:09 32.18 32.18 32.11 32.12 9.0K
12:10 32.09 32.09 32.09 32.09 1.2K
12:13 32.07 32.10 32.06 32.08 2.0K
12:14 32.06 32.06 32.06 32.06 1.2K
12:15 32.09 32.09 32.09 32.09 1.0K
12:16 32.09 32.09 32.09 32.09 0.9K
12:17 32.09 32.09 32.09 32.09 1.0K
12:18 32.09 32.09 32.09 32.09 1.0K
12:19 32.10 32.10 32.10 32.10 8.7K
12:20 32.13 32.13 32.13 32.13 0.6K
12:22 32.13 32.13 32.12 32.12 0.9K
12:23 32.10 32.13 32.10 32.10 1.9K
12:24 32.12 32.14 32.12 32.12 11.9K
12:25 32.11 32.12 32.09 32.12 3.8K
12:26 32.10 32.10 32.10 32.10 2.0K
12:29 32.11 32.14 32.11 32.14 3.5K
12:30 32.15 32.15 32.15 32.15 2.6K
12:31 32.15 32.19 32.15 32.18 7.3K
12:32 32.19 32.26 32.19 32.26 7.2K
12:33 32.27 32.49 32.27 32.48 107.2K
12:34 32.51 32.60 32.51 32.60 3.2K
12:35 32.60 32.60 32.60 32.61 0.7K
12:36 32.62 32.62 32.57 32.57 2.2K
12:37 32.68 32.72 32.66 32.72 28.8K
12:38 32.84 32.84 32.78 32.78 3.0K
12:39 32.80 32.80 32.80 32.80 0.3K
12:40 32.80 32.80 32.67 32.67 44.5K
12:41 32.69 32.69 32.69 32.69 0.8K
12:43 32.68 32.72 32.68 32.71 2.3K
12:44 32.71 32.72 32.71 32.72 0.8K
12:45 32.66 32.67 32.66 32.67 2.3K
12:46 32.63 32.63 32.63 32.63 1.0K
12:47 32.64 32.64 32.60 32.60 1.8K
12:49 32.60 32.61 32.60 32.61 4.0K
12:51 32.59 32.59 32.59 32.59 0.3K
12:52 32.59 32.59 32.59 32.59 1.7K
12:53 32.55 32.55 32.55 32.55 2.0K
12:55 32.64 32.64 32.64 32.64 0.8K
12:56 32.61 32.61 32.61 32.61 0.8K
12:58 32.59 32.59 32.51 32.51 2.0K
12:59 32.49 32.49 32.46 32.50 1.5K
13:00 32.46 32.46 32.46 32.46 0.7K
13:01 32.45 32.50 32.45 32.50 1.2K
13:02 32.44 32.44 32.43 32.43 0.4K
13:03 32.43 32.45 32.43 32.45 1.2K
13:04 32.46 32.46 32.42 32.42 2.1K
13:05 32.38 32.38 32.38 32.38 1.3K
13:06 32.34 32.34 32.34 32.34 2.1K
13:11 32.27 32.28 32.27 32.28 0.8K
13:12 32.26 32.26 32.26 32.26 0.9K
13:13 32.23 32.27 32.23 32.27 1.7K
13:14 32.29 32.34 32.29 32.34 2.1K
13:15 32.38 32.38 32.38 32.38 1.1K
13:16 32.38 32.38 32.38 32.38 1.9K
13:18 32.26 32.26 32.26 32.26 0.2K
13:19 32.28 32.28 32.28 32.28 0.3K
13:20 32.28 32.31 32.28 32.31 1.6K
13:21 32.37 32.37 32.37 32.37 3.6K
13:24 32.49 32.49 32.49 32.49 0.9K
13:25 32.50 32.50 32.50 32.50 1.4K
13:26 32.46 32.46 32.46 32.46 0.9K
13:27 32.47 32.47 32.47 32.47 0.3K
13:28 32.47 32.47 32.44 32.44 0.7K
13:29 32.46 32.46 32.46 32.46 0.5K
13:30 32.46 32.46 32.46 32.46 0.3K
13:31 32.46 32.48 32.46 32.48 1.6K
13:32 32.53 32.53 32.53 32.53 1.1K
13:33 32.58 32.58 32.51 32.51 1.4K
13:34 32.47 32.47 32.47 32.47 1.9K
13:37 32.49 32.49 32.48 32.49 2.4K
13:38 32.45 32.46 32.45 32.46 1.3K
13:40 32.45 32.46 32.45 32.46 1.5K
13:42 32.44 32.44 32.44 32.44 1.0K
13:43 32.45 32.45 32.45 32.45 0.5K
13:44 32.48 32.48 32.46 32.46 1.3K
13:45 32.46 32.46 32.46 32.46 0.3K
13:46 32.45 32.45 32.45 32.45 0.2K
13:47 32.49 32.49 32.46 32.46 0.9K
13:48 32.43 32.43 32.40 32.40 4.2K
13:51 32.48 32.48 32.48 32.48 1.4K
13:52 32.49 32.49 32.49 32.49 0.4K
13:54 32.51 32.51 32.51 32.51 0.6K
13:55 32.52 32.53 32.52 32.53 0.7K
13:57 32.55 32.55 32.55 32.55 0.4K
13:58 32.54 32.54 32.50 32.51 3.5K
13:59 32.51 32.51 32.51 32.51 0.7K
14:00 32.52 32.52 32.52 32.52 1.0K
14:02 32.52 32.52 32.52 32.52 0.1K
14:03 32.50 32.52 32.50 32.52 1.5K
14:04 32.58 32.58 32.58 32.58 1.5K
14:05 32.56 32.60 32.56 32.60 1.7K
14:06 32.61 32.61 32.57 32.57 0.7K
14:07 32.58 32.58 32.56 32.56 0.8K
14:08 32.59 32.59 32.59 32.59 0.5K
14:10 32.56 32.56 32.55 32.55 0.6K
14:11 32.56 32.56 32.53 32.53 0.7K
14:12 32.52 32.52 32.51 32.51 0.8K
14:13 32.55 32.56 32.55 32.56 1.5K
14:14 32.58 32.59 32.58 32.59 2.5K
14:15 32.59 32.60 32.58 32.58 1.5K
14:16 32.60 32.61 32.60 32.61 0.7K
14:17 32.61 32.61 32.61 32.61 0.6K
14:18 32.64 32.64 32.64 32.64 5.3K
14:19 32.67 32.67 32.67 32.67 1.5K
14:20 32.67 32.68 32.67 32.68 0.6K
14:21 32.68 32.68 32.64 32.64 2.6K
14:23 32.62 32.62 32.62 32.62 0.9K
14:24 32.68 32.68 32.66 32.66 1.2K
14:25 32.66 32.66 32.66 32.66 0.8K
14:26 32.64 32.65 32.64 32.65 1.8K
14:28 32.65 32.69 32.65 32.69 2.4K
14:29 32.69 32.69 32.69 32.69 0.7K
14:30 32.69 32.70 32.69 32.69 1.8K
14:31 32.70 32.72 32.70 32.72 2.1K
14:33 32.73 32.73 32.73 32.73 0.3K
14:34 32.70 32.71 32.70 32.71 2.8K
14:35 32.71 32.72 32.71 32.72 6.3K
14:36 32.70 32.70 32.70 32.70 0.9K
14:37 32.71 32.71 32.67 32.67 1.8K
14:38 32.71 32.71 32.67 32.69 2.1K
14:39 32.71 32.72 32.71 32.72 0.7K
14:40 32.72 32.73 32.72 32.73 1.0K
14:41 32.71 32.77 32.71 32.77 12.7K
14:42 32.80 32.84 32.80 32.84 1.6K
14:43 32.84 32.93 32.84 32.93 9.4K
14:44 32.93 32.96 32.91 32.96 2.0K
14:45 32.94 32.94 32.93 32.94 18.1K
14:46 32.93 32.93 32.87 32.89 1.7K
14:47 32.89 32.90 32.89 32.89 1.8K
14:48 32.85 32.87 32.85 32.87 3.0K
14:49 32.87 32.88 32.86 32.88 2.2K
14:50 32.86 32.87 32.86 32.87 0.2K
14:51 32.80 32.82 32.80 32.82 3.0K
14:55 32.82 32.85 32.82 32.85 3.7K
14:56 32.85 32.87 32.85 32.87 4.1K
14:57 32.84 32.87 32.83 32.83 2.1K
14:58 32.78 32.78 32.78 32.78 2.3K
14:59 32.80 32.80 32.77 32.77 1.4K
15:00 32.80 32.80 32.77 32.78 2.2K
15:02 32.74 32.74 32.74 32.74 1.7K
15:03 32.71 32.71 32.71 32.71 0.3K
15:04 32.70 32.70 32.70 32.70 0.4K
15:05 32.72 32.72 32.68 32.68 2.2K
15:06 32.68 32.68 32.68 32.68 1.3K
15:07 32.72 32.72 32.72 32.72 0.6K
15:08 32.72 32.72 32.72 32.72 0.7K
15:09 32.70 32.70 32.70 32.70 0.2K
15:10 32.72 32.72 32.72 32.72 1.0K
15:11 32.72 32.74 32.72 32.74 7.1K
15:12 32.80 32.81 32.80 32.81 5.5K
15:13 32.85 32.91 32.85 32.87 64.4K
15:14 32.88 32.88 32.88 32.88 0.7K
15:15 32.88 32.89 32.88 32.89 4.0K
15:16 32.89 32.89 32.89 32.89 2.9K
15:17 32.84 32.84 32.84 32.84 1.7K
15:18 32.84 32.87 32.84 32.87 2.2K
15:19 32.86 32.86 32.86 32.86 0.1K
15:20 32.86 32.89 32.86 32.89 0.8K
15:21 32.93 32.93 32.93 32.93 2.6K
15:22 32.93 32.93 32.91 32.92 2.6K
15:23 32.92 32.94 32.92 32.93 2.4K
15:24 32.95 32.95 32.95 32.95 4.0K
15:25 32.90 32.90 32.88 32.90 2.4K
15:26 32.88 32.88 32.88 32.88 2.3K
15:27 32.88 32.88 32.86 32.87 1.9K
15:28 32.84 32.84 32.84 32.84 1.7K
15:29 32.84 32.84 32.82 32.82 1.5K
15:30 32.82 32.83 32.82 32.83 7.9K
15:31 32.81 32.84 32.79 32.84 2.7K
15:32 32.81 32.81 32.81 32.81 1.5K
15:33 32.81 32.82 32.81 32.82 0.9K
15:34 32.81 32.81 32.74 32.74 4.3K
15:36 32.69 32.76 32.69 32.76 4.0K
15:37 32.80 32.80 32.79 32.79 0.7K
15:38 32.76 32.76 32.76 32.76 1.3K
15:40 32.78 32.78 32.76 32.76 2.7K
15:42 32.76 32.76 32.74 32.74 2.4K
15:43 32.75 32.77 32.75 32.77 2.9K
15:45 32.79 32.83 32.79 32.83 7.3K
15:46 32.73 32.74 32.72 32.72 8.1K
15:48 32.73 32.73 32.67 32.67 3.7K
15:49 32.65 32.78 32.65 32.78 25.7K
15:50 32.94 32.94 32.80 32.81 7.9K
15:51 32.86 32.88 32.81 32.85 8.5K
15:52 32.93 32.93 32.91 32.92 65.4K
15:53 32.92 32.94 32.92 32.93 6.4K
15:54 32.95 33.00 32.95 32.95 8.8K
15:55 32.77 32.86 32.77 32.85 19.0K
15:56 32.79 32.91 32.79 32.88 16.0K
15:57 32.91 32.92 32.87 32.87 23.2K
15:58 32.89 32.92 32.88 32.91 43.9K
15:59 32.91 32.94 32.88 32.88 442.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available