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 32.88 32.88 32.88 32.88 7.6K
09:31 32.86 32.86 32.86 32.85 0.4K
09:33 32.83 32.83 32.83 32.83 0.4K
09:34 32.83 32.83 32.83 32.83 0.5K
09:35 32.73 32.90 32.73 32.90 8.3K
09:36 32.84 32.89 32.82 32.83 7.1K
09:37 32.80 32.80 32.80 32.80 0.3K
09:38 32.80 32.95 32.80 32.95 4.3K
09:39 32.96 33.10 32.96 33.10 9.1K
09:41 33.10 33.10 33.08 33.08 2.6K
09:42 33.12 33.12 32.97 32.97 3.2K
09:43 33.08 33.08 33.08 33.08 2.2K
09:44 33.13 33.14 33.13 33.14 1.5K
09:46 33.30 33.30 33.29 33.29 2.6K
09:47 33.37 33.37 33.27 33.27 1.2K
09:48 33.17 33.17 33.17 33.17 0.4K
09:50 33.23 33.28 33.23 33.23 1.6K
09:51 33.23 33.27 33.23 33.24 1.7K
09:52 33.25 33.27 33.25 33.27 3.1K
09:53 33.24 33.24 33.24 33.24 0.4K
09:54 33.24 33.24 33.24 33.24 2.1K
09:56 33.26 33.26 33.26 33.26 1.2K
09:57 33.20 33.20 33.20 33.20 1.0K
09:59 33.17 33.18 33.17 33.18 2.7K
10:00 33.20 33.20 33.14 33.14 1.1K
10:01 33.14 33.14 33.14 33.14 3.0K
10:02 33.17 33.25 33.17 33.25 6.2K
10:03 33.23 33.23 33.23 33.23 2.0K
10:06 33.27 33.27 33.27 33.27 0.2K
10:07 33.27 33.27 33.19 33.19 1.8K
10:08 33.18 33.26 33.18 33.22 3.6K
10:09 33.32 33.41 33.32 33.41 1.1K
10:10 33.41 33.41 33.33 33.33 3.3K
10:13 33.17 33.21 33.17 33.21 1.8K
10:14 33.24 33.24 33.24 33.24 0.3K
10:15 33.19 33.19 33.19 33.19 0.4K
10:16 33.24 33.24 33.20 33.20 1.0K
10:17 33.19 33.19 33.14 33.14 1.7K
10:18 33.17 33.17 33.15 33.15 1.0K
10:19 33.15 33.20 33.15 33.20 2.3K
10:20 33.13 33.13 33.13 33.13 0.6K
10:21 33.12 33.13 33.12 33.13 0.8K
10:22 33.14 33.14 33.14 33.14 0.8K
10:23 33.20 33.20 33.00 33.02 2.7K
10:24 33.02 33.02 32.93 32.98 1.4K
10:25 33.03 33.03 33.03 33.03 0.1K
10:26 33.03 33.03 32.97 32.97 1.1K
10:27 32.97 32.97 32.97 32.97 0.8K
10:28 32.92 32.97 32.92 32.97 1.1K
10:29 32.93 32.98 32.93 32.98 0.6K
10:30 32.98 32.98 32.98 32.98 0.7K
10:31 32.98 33.02 32.93 32.95 7.8K
10:32 32.94 32.94 32.93 32.92 0.7K
10:33 32.92 32.92 32.92 32.92 1.6K
10:34 32.94 32.94 32.85 32.89 11.3K
10:35 32.93 32.93 32.90 32.90 0.6K
10:36 32.91 32.93 32.91 32.93 0.3K
10:37 32.93 32.99 32.93 32.99 4.7K
10:38 32.99 33.01 32.99 33.01 0.4K
10:39 32.97 32.97 32.97 32.97 0.6K
10:41 33.03 33.04 33.01 33.01 1.7K
10:42 33.07 33.10 33.07 33.10 1.4K
10:43 33.09 33.09 33.09 33.09 0.7K
10:44 33.11 33.11 33.10 33.10 0.4K
10:45 33.14 33.14 33.11 33.10 2.7K
10:46 33.10 33.16 33.10 33.15 4.5K
10:47 33.15 33.18 33.15 33.18 2.6K
10:48 33.22 33.22 33.22 33.22 0.6K
10:50 33.24 33.25 33.24 33.25 2.7K
10:51 33.25 33.25 33.17 33.17 4.8K
10:52 33.16 33.17 33.14 33.14 2.9K
10:53 33.11 33.11 33.11 33.11 0.9K
10:54 33.08 33.08 33.08 33.08 0.8K
10:56 33.02 33.02 32.98 32.98 1.3K
10:57 32.98 32.98 32.96 32.96 1.2K
10:58 32.98 32.98 32.98 32.98 0.4K
10:59 32.97 33.05 32.97 33.05 4.2K
11:00 33.03 33.03 32.99 32.99 1.7K
11:01 32.95 32.95 32.95 32.95 1.3K
11:02 33.04 33.04 32.94 32.94 2.9K
11:03 32.94 32.94 32.94 32.94 0.2K
11:04 32.91 32.91 32.91 32.91 0.9K
11:05 33.00 33.02 33.00 33.02 3.2K
11:06 33.02 33.02 33.00 33.00 2.2K
11:07 32.96 32.96 32.90 32.94 6.4K
11:08 32.95 32.95 32.95 32.95 1.1K
11:09 32.93 32.93 32.93 32.92 1.1K
11:10 32.92 32.96 32.92 32.94 0.9K
11:11 32.94 32.94 32.94 32.94 0.4K
11:12 32.98 32.98 32.98 32.98 2.2K
11:13 32.99 32.99 32.94 32.94 0.8K
11:14 32.98 32.98 32.98 32.98 0.4K
11:15 32.95 32.98 32.95 32.97 2.0K
11:16 32.99 33.00 32.99 33.00 2.2K
11:17 32.98 32.98 32.94 32.94 2.9K
11:18 32.94 32.95 32.94 32.94 1.4K
11:19 32.95 32.96 32.95 32.96 1.0K
11:20 33.01 33.01 33.01 33.01 2.5K
11:21 33.03 33.03 33.03 33.03 0.8K
11:22 33.08 33.10 33.08 33.10 2.2K
11:23 33.08 33.08 33.08 33.08 0.4K
11:26 33.06 33.06 33.06 33.06 1.7K
11:27 33.06 33.06 33.06 33.06 0.5K
11:28 33.06 33.06 33.06 33.06 0.3K
11:29 33.06 33.08 33.03 33.03 0.6K
11:30 33.05 33.07 33.05 33.07 1.5K
11:31 33.13 33.16 33.13 33.16 10.6K
11:32 33.14 33.14 33.14 33.14 0.4K
11:33 33.18 33.18 33.18 33.18 1.2K
11:34 33.23 33.28 33.23 33.28 1.6K
11:36 33.30 33.30 33.30 33.30 1.7K
11:37 33.32 33.32 33.32 33.32 1.5K
11:38 33.27 33.27 33.25 33.25 1.6K
11:39 33.26 33.26 33.26 33.26 0.8K
11:40 33.30 33.32 33.30 33.32 1.8K
11:41 33.32 33.35 33.32 33.35 1.7K
11:43 33.34 33.35 33.34 33.35 1.4K
11:44 33.35 33.35 33.35 33.35 0.5K
11:45 33.33 33.33 33.33 33.32 0.3K
11:46 33.35 33.35 33.35 33.35 0.7K
11:47 33.39 33.39 33.33 33.33 285.2K
11:48 33.34 33.35 33.33 33.33 2.2K
11:49 33.27 33.35 33.27 33.35 5.9K
11:50 33.30 33.30 33.30 33.30 1.3K
11:52 33.33 33.33 33.33 33.33 1.4K
11:53 33.35 33.35 33.34 33.34 0.5K
11:54 33.35 33.35 33.35 33.35 1.1K
11:55 33.33 33.33 33.33 33.33 0.4K
11:56 33.34 33.35 33.32 33.35 2.7K
11:57 33.35 33.35 33.35 33.35 0.6K
11:58 33.35 33.35 33.35 33.35 0.9K
11:59 33.33 33.36 33.33 33.36 4.7K
12:01 33.33 33.34 33.33 33.34 1.6K
12:02 33.31 33.35 33.31 33.35 1.3K
12:03 33.33 33.33 33.31 33.31 1.2K
12:04 33.29 33.29 33.22 33.22 1.3K
12:05 33.23 33.23 33.22 33.22 1.2K
12:08 33.21 33.21 33.21 33.21 1.5K
12:09 33.21 33.27 33.21 33.26 5.9K
12:12 33.27 33.27 33.27 33.27 3.3K
12:15 33.35 33.35 33.35 33.35 0.4K
12:16 33.31 33.31 33.27 33.27 2.0K
12:17 33.29 33.32 33.29 33.32 1.4K
12:18 33.33 33.38 33.31 33.38 1.7K
12:19 33.38 33.40 33.38 33.40 2.2K
12:20 33.45 33.48 33.45 33.48 0.8K
12:21 33.48 33.49 33.47 33.49 2.5K
12:22 33.50 33.51 33.48 33.51 3.4K
12:23 33.50 33.50 33.48 33.48 1.8K
12:24 33.48 33.52 33.48 33.52 1.8K
12:25 33.56 33.58 33.53 33.53 2.3K
12:26 33.50 33.50 33.50 33.50 0.3K
12:28 33.52 33.52 33.52 33.52 0.3K
12:29 33.46 33.46 33.46 33.46 3.1K
12:30 33.46 33.46 33.46 33.46 0.3K
12:31 33.46 33.46 33.46 33.46 0.3K
12:32 33.46 33.46 33.46 33.46 0.4K
12:33 33.41 33.43 33.41 33.42 5.8K
12:35 33.42 33.43 33.42 33.43 0.7K
12:36 33.37 33.41 33.37 33.41 1.0K
12:37 33.42 33.42 33.42 33.42 0.2K
12:38 33.37 33.37 33.37 33.37 0.5K
12:39 33.41 33.41 33.38 33.38 0.8K
12:40 33.38 33.38 33.38 33.38 6.4K
12:41 33.41 33.41 33.41 33.41 0.4K
12:42 33.40 33.40 33.40 33.40 0.3K
12:43 33.39 33.40 33.39 33.40 0.9K
12:44 33.39 33.51 33.38 33.51 6.9K
12:45 33.57 33.57 33.57 33.57 0.5K
12:46 33.54 33.54 33.54 33.54 0.3K
12:47 33.58 33.58 33.58 33.58 0.3K
12:48 33.52 33.55 33.52 33.55 1.6K
12:49 33.54 33.54 33.54 33.54 0.8K
12:51 33.53 33.53 33.53 33.53 0.5K
12:52 33.55 33.55 33.53 33.53 1.6K
12:53 33.52 33.55 33.52 33.55 0.9K
12:54 33.52 33.52 33.52 33.52 0.4K
12:55 33.53 33.53 33.51 33.51 0.5K
12:56 33.53 33.54 33.53 33.54 0.6K
12:57 33.51 33.51 33.51 33.51 2.3K
12:58 33.50 33.52 33.50 33.52 2.1K
13:00 33.52 33.52 33.52 33.52 0.6K
13:01 33.57 33.57 33.57 33.57 11.9K
13:02 33.56 33.56 33.53 33.53 2.1K
13:03 33.51 33.51 33.51 33.51 1.6K
13:04 33.44 33.45 33.43 33.45 0.8K
13:05 33.57 33.57 33.57 33.57 5.1K
13:06 33.55 33.56 33.55 33.56 0.8K
13:07 33.60 33.65 33.60 33.65 1.5K
13:08 33.65 33.65 33.65 33.65 0.3K
13:09 33.65 33.67 33.65 33.67 1.0K
13:11 33.65 33.73 33.65 33.73 3.8K
13:12 33.81 33.81 33.78 33.78 2.3K
13:13 33.76 33.78 33.76 33.78 13.0K
13:15 33.81 33.81 33.81 33.81 0.9K
13:16 33.81 33.81 33.75 33.75 3.1K
13:17 33.71 33.71 33.68 33.68 2.4K
13:18 33.66 33.66 33.66 33.66 0.7K
13:19 33.67 33.67 33.65 33.67 1.8K
13:20 33.66 33.67 33.66 33.66 1.9K
13:21 33.65 33.65 33.64 33.64 0.9K
13:22 33.64 33.64 33.61 33.61 3.7K
13:23 33.62 33.62 33.60 33.60 0.6K
13:24 33.55 33.55 33.55 33.55 1.8K
13:25 33.57 33.57 33.57 33.57 1.9K
13:27 33.57 33.58 33.57 33.58 2.6K
13:28 33.57 33.57 33.57 33.57 1.0K
13:29 33.57 33.59 33.57 33.58 3.3K
13:30 33.59 33.62 33.59 33.62 5.0K
13:31 33.60 33.60 33.59 33.59 1.5K
13:32 33.60 33.60 33.59 33.59 1.7K
13:33 33.59 33.59 33.59 33.59 1.0K
13:35 33.61 33.64 33.59 33.61 7.8K
13:36 33.63 33.63 33.63 33.63 1.3K
13:37 33.59 33.59 33.59 33.59 1.1K
13:38 33.60 33.60 33.57 33.60 3.3K
13:39 33.60 33.62 33.60 33.62 1.3K
13:40 33.63 33.63 33.63 33.63 0.9K
13:41 33.62 33.62 33.62 33.62 0.3K
13:42 33.64 33.64 33.64 33.64 1.5K
13:43 33.61 33.61 33.60 33.60 1.0K
13:44 33.58 33.59 33.54 33.54 5.7K
13:45 33.53 33.53 33.53 33.53 0.8K
13:46 33.47 33.47 33.46 33.46 2.6K
13:47 33.45 33.48 33.45 33.48 1.9K
13:48 33.47 33.47 33.47 33.47 0.6K
13:49 33.42 33.42 33.41 33.41 0.8K
13:50 33.40 33.42 33.38 33.38 0.8K
13:51 33.35 33.35 33.34 33.34 1.0K
13:52 33.38 33.38 33.27 33.30 2.6K
13:53 33.30 33.30 33.26 33.30 0.9K
13:54 33.34 33.34 33.34 33.34 4.2K
13:55 33.30 33.30 33.27 33.27 0.7K
13:56 33.25 33.26 33.25 33.26 0.8K
13:57 33.23 33.23 33.22 33.22 0.8K
13:58 33.26 33.30 33.26 33.30 2.4K
13:59 33.31 33.35 33.31 33.35 5.3K
14:01 33.34 33.39 33.34 33.39 1.6K
14:02 33.36 33.36 33.36 33.36 1.0K
14:03 33.36 33.36 33.36 33.35 0.3K
14:04 33.30 33.30 33.30 33.30 0.6K
14:05 33.25 33.25 33.25 33.25 0.3K
14:06 33.26 33.29 33.26 33.29 2.9K
14:09 33.30 33.30 33.30 33.30 0.7K
14:10 33.27 33.30 33.27 33.28 6.5K
14:12 33.23 33.23 33.18 33.18 1.1K
14:13 33.21 33.21 33.17 33.17 0.6K
14:14 33.15 33.15 33.11 33.11 1.9K
14:15 33.15 33.15 33.13 33.13 2.0K
14:17 33.11 33.15 33.11 33.15 0.5K
14:18 33.15 33.15 33.11 33.12 0.8K
14:19 33.12 33.15 33.10 33.13 4.7K
14:20 33.12 33.19 33.12 33.19 3.0K
14:22 33.16 33.16 33.16 33.16 1.5K
14:23 33.19 33.19 33.19 33.19 2.0K
14:24 33.22 33.22 33.22 33.22 3.0K
14:26 33.19 33.19 33.19 33.19 1.1K
14:27 33.19 33.19 33.19 33.19 1.6K
14:28 33.18 33.18 33.14 33.14 1.3K
14:29 33.16 33.16 33.15 33.15 7.2K
14:30 33.10 33.10 33.07 33.07 2.8K
14:31 33.11 33.12 33.11 33.12 2.3K
14:32 33.10 33.15 33.10 33.15 3.5K
14:33 33.16 33.16 33.14 33.14 1.4K
14:34 33.16 33.20 33.16 33.19 2.8K
14:35 33.19 33.19 33.19 33.19 2.0K
14:36 33.17 33.18 33.17 33.18 1.9K
14:37 33.18 33.18 33.16 33.16 1.2K
14:38 33.17 33.17 33.14 33.14 0.8K
14:39 33.15 33.16 33.14 33.16 0.9K
14:40 33.14 33.17 33.14 33.17 5.0K
14:41 33.15 33.15 33.13 33.13 18.2K
14:42 33.13 33.16 33.13 33.16 3.0K
14:44 33.17 33.19 33.17 33.19 4.0K
14:45 33.24 33.26 33.24 33.26 4.2K
14:47 33.23 33.24 33.23 33.23 1.5K
14:48 33.20 33.22 33.20 33.22 1.1K
14:49 33.22 33.26 33.22 33.24 1.9K
14:50 33.23 33.23 33.19 33.19 2.1K
14:52 33.16 33.20 33.15 33.15 10.4K
14:53 33.15 33.15 33.15 33.15 1.4K
14:55 33.17 33.17 33.12 33.12 6.4K
14:56 33.16 33.16 33.13 33.13 3.1K
14:58 33.13 33.15 33.13 33.15 1.0K
14:59 33.15 33.15 33.15 33.15 1.3K
15:00 33.17 33.18 33.16 33.16 5.5K
15:01 33.16 33.16 33.16 33.16 1.0K
15:02 33.16 33.16 33.12 33.12 3.3K
15:03 33.12 33.12 33.11 33.11 2.5K
15:04 33.12 33.13 33.12 33.13 3.0K
15:05 33.14 33.15 33.14 33.15 2.2K
15:06 33.15 33.15 33.15 33.15 1.4K
15:07 33.19 33.19 33.17 33.17 3.8K
15:09 33.16 33.16 33.16 33.16 2.8K
15:10 33.16 33.17 33.16 33.17 2.0K
15:11 33.16 33.16 33.16 33.16 0.6K
15:12 33.14 33.16 33.14 33.16 2.6K
15:13 33.18 33.18 33.18 33.17 2.2K
15:14 33.18 33.18 33.15 33.16 1.5K
15:15 33.16 33.16 33.15 33.15 5.1K
15:16 33.15 33.16 33.15 33.16 2.3K
15:17 33.17 33.17 33.17 33.17 0.8K
15:18 33.17 33.17 33.17 33.17 0.6K
15:19 33.18 33.29 33.18 33.28 8.5K
15:20 33.26 33.26 33.25 33.25 2.6K
15:21 33.24 33.24 33.24 33.24 1.1K
15:22 33.17 33.19 33.16 33.19 2.2K
15:23 33.22 33.26 33.22 33.26 5.3K
15:24 33.25 33.27 33.25 33.27 1.4K
15:26 33.24 33.24 33.24 33.24 1.0K
15:27 33.23 33.23 33.23 33.23 1.2K
15:28 33.27 33.27 33.27 33.27 5.1K
15:29 33.27 33.27 33.27 33.27 1.9K
15:30 33.27 33.27 33.27 33.27 3.7K
15:31 33.27 33.27 33.27 33.27 3.2K
15:32 33.28 33.29 33.28 33.29 5.3K
15:33 33.28 33.28 33.27 33.27 1.0K
15:34 33.25 33.26 33.23 33.23 2.6K
15:35 33.22 33.22 33.21 33.21 1.9K
15:36 33.23 33.29 33.22 33.29 9.7K
15:37 33.26 33.30 33.26 33.28 7.6K
15:38 33.31 33.31 33.31 33.31 3.0K
15:39 33.33 33.36 33.31 33.36 5.1K
15:40 33.38 33.39 33.38 33.39 5.5K
15:41 33.39 33.41 33.39 33.39 6.1K
15:42 33.38 33.40 33.38 33.39 4.6K
15:43 33.39 33.41 33.39 33.41 2.5K
15:44 33.44 33.45 33.43 33.42 5.8K
15:45 33.43 33.44 33.33 33.34 6.2K
15:46 33.35 33.35 33.27 33.27 8.2K
15:47 33.24 33.24 33.20 33.20 12.3K
15:48 33.18 33.20 33.16 33.17 7.8K
15:49 33.18 33.18 33.15 33.16 5.7K
15:50 33.17 33.17 32.86 32.86 28.0K
15:51 32.75 32.77 32.71 32.74 45.9K
15:52 32.74 32.74 32.57 32.62 22.8K
15:53 32.61 32.69 32.54 32.54 35.8K
15:54 32.57 32.70 32.56 32.56 30.2K
15:55 32.56 32.59 32.40 32.43 69.9K
15:56 32.46 32.46 32.36 32.38 69.3K
15:57 32.38 32.51 32.34 32.51 81.3K
15:58 32.61 32.62 32.59 32.59 45.9K
15:59 32.56 32.59 32.55 32.58 4,399.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available