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 32.94 32.94 32.91 32.91 8.4K
09:32 33.20 33.22 33.20 33.22 1.8K
09:33 33.24 33.33 33.24 33.33 2.3K
09:34 33.35 33.43 33.26 33.42 5.6K
09:35 33.17 33.17 33.17 33.17 1.8K
09:37 33.08 33.24 33.08 33.24 0.7K
09:38 33.24 33.25 33.24 33.25 0.6K
09:39 33.24 33.50 33.24 33.34 3.2K
09:40 33.35 33.57 33.35 33.57 2.3K
09:41 33.57 33.57 33.51 33.51 0.7K
09:42 33.62 33.62 33.54 33.60 2.4K
09:43 33.55 33.55 33.55 33.55 1.0K
09:44 33.58 33.58 33.50 33.50 4.2K
09:45 33.41 33.41 33.36 33.36 3.7K
09:46 33.34 33.37 33.28 33.37 4.2K
09:47 33.28 33.28 33.28 33.28 0.4K
09:48 33.23 33.24 33.22 33.24 1.3K
09:49 33.28 33.28 33.15 33.15 1.8K
09:51 33.03 33.03 33.02 33.02 0.7K
09:52 33.02 33.02 33.02 33.02 0.3K
09:53 33.00 33.00 32.86 32.86 3.0K
09:54 32.95 32.95 32.95 32.95 2.5K
09:56 32.93 32.97 32.92 32.96 4.5K
09:57 32.91 32.95 32.90 32.90 1.6K
09:58 32.84 32.84 32.84 32.84 1.2K
09:59 32.87 32.87 32.87 32.87 2.2K
10:00 32.87 32.87 32.80 32.84 2.5K
10:01 32.79 32.79 32.74 32.78 3.1K
10:02 32.84 32.86 32.82 32.82 4.6K
10:03 32.85 32.89 32.84 32.85 4.2K
10:04 32.89 32.97 32.89 32.97 1.8K
10:05 33.00 33.05 32.99 33.05 1.6K
10:06 33.05 33.05 33.02 33.05 4.0K
10:07 33.08 33.09 33.02 33.02 6.4K
10:08 33.01 33.21 33.01 33.12 6.3K
10:09 33.15 33.15 33.07 33.07 2.0K
10:11 33.10 33.11 33.10 33.11 0.9K
10:12 33.09 33.13 33.09 33.13 3.0K
10:13 33.13 33.13 33.06 33.06 1.7K
10:14 33.07 33.07 33.07 33.07 0.2K
10:15 33.06 33.06 33.06 33.06 0.5K
10:16 33.11 33.11 33.11 33.11 2.1K
10:18 33.01 33.01 33.00 33.00 1.5K
10:19 32.99 32.99 32.90 32.90 3.0K
10:20 32.79 32.81 32.79 32.81 2.2K
10:23 32.81 32.81 32.77 32.77 0.9K
10:24 32.84 32.85 32.84 32.85 1.9K
10:26 32.87 32.87 32.85 32.85 2.0K
10:27 32.84 32.84 32.84 32.84 0.3K
10:28 32.85 32.85 32.85 32.85 0.6K
10:30 32.86 32.86 32.86 32.85 0.6K
10:31 32.90 32.90 32.90 32.90 2.5K
10:32 32.98 32.98 32.98 32.98 0.1K
10:33 32.96 32.96 32.96 32.96 0.4K
10:34 33.00 33.00 32.92 32.92 3.6K
10:35 32.89 32.89 32.85 32.85 0.8K
10:36 32.82 32.82 32.80 32.80 1.6K
10:37 32.80 32.80 32.77 32.78 2.4K
10:38 32.76 32.82 32.76 32.82 2.8K
10:39 32.84 32.84 32.84 32.84 0.8K
10:41 32.82 32.82 32.82 32.82 0.9K
10:42 32.87 32.87 32.87 32.87 0.3K
10:43 32.84 32.84 32.84 32.84 0.5K
10:44 32.86 32.86 32.86 32.85 0.4K
10:45 32.83 32.86 32.83 32.84 3.6K
10:46 32.85 32.88 32.85 32.88 1.4K
10:48 32.90 32.91 32.90 32.91 0.3K
10:49 32.87 32.92 32.87 32.92 2.0K
10:50 32.99 32.99 32.96 32.96 1.3K
10:51 32.96 32.98 32.96 32.97 2.0K
10:52 32.84 32.87 32.83 32.87 12.3K
10:53 32.85 32.85 32.85 32.85 0.2K
10:54 32.84 32.84 32.84 32.84 0.2K
10:55 32.88 32.88 32.87 32.87 3.4K
10:56 32.86 32.86 32.86 32.86 1.2K
10:57 32.91 32.91 32.91 32.91 0.5K
10:58 32.93 32.93 32.93 32.93 0.5K
10:59 32.89 32.89 32.84 32.85 5.4K
11:01 32.89 32.89 32.89 32.89 0.3K
11:02 32.92 32.92 32.92 32.92 2.9K
11:03 32.97 32.97 32.96 32.96 2.0K
11:05 33.06 33.06 33.06 33.06 0.4K
11:06 33.10 33.10 33.10 33.10 1.9K
11:07 33.09 33.10 33.08 33.08 1.2K
11:08 33.08 33.08 33.08 33.08 0.9K
11:09 33.10 33.12 33.07 33.12 6.5K
11:11 33.10 33.10 33.10 33.10 0.9K
11:12 33.06 33.08 33.05 33.08 10.2K
11:13 33.11 33.11 33.08 33.08 3.5K
11:15 33.08 33.10 33.08 33.10 0.8K
11:18 33.10 33.10 33.10 33.10 0.7K
11:19 33.14 33.14 33.14 33.14 2.1K
11:21 33.11 33.11 33.11 33.11 1.7K
11:22 33.14 33.19 33.14 33.15 3.9K
11:23 33.11 33.11 33.07 33.07 7.9K
11:24 33.04 33.04 32.96 32.99 34.6K
11:25 32.99 32.99 32.95 32.99 3.1K
11:26 33.02 33.02 33.02 33.02 0.7K
11:27 33.02 33.02 32.98 32.98 1.5K
11:28 32.97 33.00 32.97 32.99 1.1K
11:30 33.00 33.04 33.00 33.02 0.4K
11:31 33.06 33.06 33.06 33.06 2.9K
11:32 33.15 33.15 33.15 33.15 0.3K
11:33 33.12 33.12 33.07 33.07 1.5K
11:34 33.08 33.11 33.08 33.10 1.3K
11:35 33.10 33.10 33.10 33.10 0.2K
11:36 33.13 33.13 33.09 33.09 2.3K
11:38 33.15 33.15 33.10 33.10 1.1K
11:39 33.04 33.06 33.04 33.06 4.3K
11:40 33.06 33.15 33.06 33.15 7.2K
11:41 33.14 33.14 33.14 33.14 1.2K
11:43 33.13 33.13 33.11 33.12 0.5K
11:44 33.19 33.19 33.19 33.19 1.3K
11:45 33.13 33.15 33.13 33.13 3.9K
11:46 33.09 33.09 33.09 33.09 7.5K
11:47 33.04 33.06 33.04 33.06 1.9K
11:48 33.06 33.06 33.06 33.06 0.6K
11:49 33.05 33.05 33.05 33.05 0.3K
11:50 33.04 33.05 33.02 33.05 1.6K
11:51 33.05 33.05 33.05 33.05 0.6K
11:52 33.06 33.06 33.06 33.06 0.3K
11:53 33.05 33.09 33.05 33.09 4.2K
11:54 33.05 33.06 33.04 33.04 1.3K
11:55 33.07 33.07 33.07 33.07 1.4K
11:56 33.08 33.08 33.06 33.06 0.8K
11:57 33.07 33.07 33.07 33.07 0.2K
11:58 33.06 33.08 33.05 33.07 1.0K
11:59 33.08 33.08 33.08 33.08 0.3K
12:00 33.15 33.16 33.15 33.15 8.3K
12:01 33.14 33.14 33.12 33.12 1.3K
12:03 33.11 33.11 33.10 33.10 0.5K
12:04 33.15 33.16 33.15 33.16 1.2K
12:06 33.14 33.14 33.12 33.14 1.7K
12:07 33.13 33.13 33.13 33.13 0.3K
12:08 33.13 33.16 33.13 33.16 2.2K
12:09 33.17 33.18 33.17 33.17 0.3K
12:10 33.19 33.19 33.19 33.19 0.3K
12:11 33.13 33.16 33.13 33.16 12.6K
12:12 33.13 33.20 33.13 33.20 5.8K
12:13 33.16 33.16 33.11 33.11 4.0K
12:16 33.08 33.08 33.07 33.07 2.2K
12:17 33.06 33.06 33.06 33.06 0.3K
12:18 33.05 33.05 33.02 33.02 1.4K
12:19 33.00 33.01 33.00 33.01 1.3K
12:20 33.03 33.03 33.02 33.02 0.8K
12:21 32.99 33.02 32.99 33.02 1.2K
12:22 33.01 33.04 33.01 33.04 3.7K
12:23 33.07 33.07 32.97 32.97 6.9K
12:24 32.99 32.99 32.99 32.99 1.3K
12:25 32.98 32.98 32.98 32.98 1.1K
12:26 32.91 32.91 32.91 32.91 0.2K
12:27 32.87 32.91 32.87 32.91 0.6K
12:28 32.90 32.90 32.90 32.90 0.8K
12:29 32.81 32.81 32.81 32.81 1.5K
12:30 32.82 32.84 32.78 32.78 3.5K
12:31 32.78 32.78 32.78 32.78 0.6K
12:32 32.79 32.81 32.79 32.81 1.3K
12:33 32.79 32.79 32.79 32.78 0.1K
12:34 32.78 32.78 32.76 32.76 0.9K
12:35 32.78 32.78 32.78 32.78 0.1K
12:36 32.76 32.76 32.76 32.76 1.4K
12:37 32.79 32.79 32.78 32.78 4.8K
12:39 32.81 32.81 32.81 32.81 0.9K
12:41 32.77 32.77 32.76 32.76 0.6K
12:42 32.77 32.77 32.76 32.76 1.4K
12:43 32.77 32.77 32.76 32.77 3.5K
12:44 32.78 32.78 32.78 32.78 0.6K
12:45 32.78 32.78 32.78 32.78 1.0K
12:46 32.78 32.78 32.78 32.78 0.8K
12:47 32.79 32.79 32.77 32.78 3.0K
12:48 32.78 32.78 32.78 32.78 0.2K
12:49 32.78 32.81 32.78 32.79 1.4K
12:50 32.80 32.80 32.80 32.80 1.0K
12:51 32.76 32.76 32.72 32.72 3.6K
12:52 32.73 32.73 32.73 32.73 0.7K
12:54 32.70 32.70 32.70 32.70 0.8K
12:55 32.70 32.70 32.69 32.69 1.6K
12:56 32.68 32.69 32.68 32.69 3.7K
12:57 32.69 32.69 32.67 32.67 1.7K
12:58 32.65 32.65 32.64 32.64 0.8K
12:59 32.62 32.65 32.62 32.65 2.7K
13:00 32.65 32.73 32.65 32.73 5.3K
13:01 32.77 32.77 32.77 32.77 0.8K
13:03 32.75 32.76 32.75 32.76 1.3K
13:04 32.76 32.78 32.76 32.78 0.2K
13:05 32.78 32.78 32.76 32.76 0.5K
13:06 32.79 32.80 32.79 32.80 1.8K
13:07 32.80 32.80 32.78 32.78 0.5K
13:08 32.79 32.79 32.66 32.66 5.5K
13:09 32.67 32.69 32.67 32.69 1.6K
13:11 32.71 32.71 32.71 32.71 1.8K
13:12 32.68 32.68 32.68 32.68 1.1K
13:13 32.68 32.73 32.68 32.73 3.9K
13:14 32.75 32.75 32.75 32.75 0.1K
13:15 32.78 32.78 32.75 32.76 0.9K
13:16 32.79 32.81 32.78 32.78 0.7K
13:17 32.78 32.78 32.78 32.78 0.6K
13:18 32.78 32.80 32.78 32.79 5.5K
13:19 32.82 32.82 32.78 32.78 7.0K
13:20 32.78 32.78 32.77 32.77 1.0K
13:21 32.71 32.72 32.71 32.72 4.0K
13:22 32.74 32.74 32.71 32.71 1.6K
13:24 32.72 32.72 32.63 32.63 2.4K
13:25 32.63 32.66 32.63 32.66 1.5K
13:26 32.67 32.72 32.67 32.72 1.5K
13:27 32.77 32.82 32.77 32.82 2.5K
13:28 32.81 32.84 32.81 32.84 3.4K
13:29 32.84 32.85 32.84 32.85 0.8K
13:30 32.85 32.87 32.81 32.87 12.8K
13:31 32.86 32.86 32.79 32.79 7.4K
13:32 32.77 32.77 32.76 32.76 0.9K
13:33 32.79 32.79 32.79 32.79 1.9K
13:34 32.79 32.81 32.79 32.81 0.5K
13:35 32.79 32.90 32.79 32.89 6.2K
13:36 32.90 32.90 32.90 32.90 0.1K
13:37 32.92 32.92 32.92 32.92 0.1K
13:38 32.93 32.93 32.88 32.88 2.7K
13:39 32.87 32.89 32.87 32.89 1.2K
13:40 32.88 32.89 32.88 32.89 0.4K
13:41 32.87 32.89 32.87 32.89 1.4K
13:42 32.93 32.96 32.85 32.85 20.2K
13:44 32.88 32.88 32.88 32.88 0.3K
13:46 32.95 32.96 32.93 32.93 12.0K
13:47 32.94 32.96 32.94 32.96 3.2K
13:48 32.89 32.89 32.88 32.88 3.3K
13:49 32.86 32.86 32.86 32.85 5.9K
13:50 32.86 32.87 32.83 32.84 6.6K
13:51 32.84 32.84 32.84 32.84 0.2K
13:52 32.83 32.89 32.80 32.89 13.3K
13:54 32.88 32.88 32.88 32.88 2.1K
13:55 32.88 32.90 32.82 32.87 7.8K
13:56 32.88 32.88 32.88 32.88 2.2K
13:57 32.81 32.81 32.81 32.81 1.3K
13:58 32.84 32.87 32.84 32.87 2.7K
13:59 32.85 32.85 32.85 32.85 0.4K
14:00 32.88 32.90 32.87 32.90 0.9K
14:01 32.92 32.96 32.90 32.96 5.2K
14:02 32.99 32.99 32.99 32.99 1.0K
14:03 32.99 32.99 32.97 32.97 1.9K
14:04 32.98 32.98 32.98 32.98 0.7K
14:05 33.01 33.02 33.01 33.02 1.4K
14:06 33.04 33.06 33.02 33.06 1.4K
14:07 33.05 33.05 33.04 33.04 1.0K
14:08 33.04 33.04 33.01 33.01 4.5K
14:10 33.00 33.00 32.94 32.98 6.3K
14:11 32.98 32.98 32.98 32.98 1.0K
14:12 33.00 33.01 33.00 33.01 2.9K
14:13 33.00 33.00 32.99 32.99 2.7K
14:14 32.99 32.99 32.99 32.99 0.4K
14:15 32.99 32.99 32.96 32.99 3.3K
14:16 32.99 32.99 32.99 32.99 0.4K
14:17 33.00 33.00 32.99 32.99 1.2K
14:18 32.98 32.98 32.98 32.98 0.8K
14:19 32.98 32.98 32.98 32.98 1.4K
14:20 32.99 32.99 32.99 32.99 3.7K
14:21 33.04 33.07 33.04 33.07 3.3K
14:22 33.08 33.09 33.08 33.09 2.3K
14:23 33.07 33.07 33.07 33.07 3.6K
14:24 33.07 33.07 33.01 33.01 8.9K
14:25 33.01 33.01 33.01 33.01 0.8K
14:26 32.99 33.00 32.99 33.00 1.9K
14:27 33.01 33.01 33.00 33.00 0.7K
14:28 32.99 32.99 32.99 32.99 0.7K
14:29 32.98 32.98 32.98 32.98 2.3K
14:30 32.98 32.98 32.98 32.98 0.5K
14:31 32.97 32.97 32.97 32.97 1.7K
14:32 32.97 32.97 32.94 32.94 14.7K
14:33 32.94 32.94 32.93 32.93 1.4K
14:34 32.93 32.93 32.93 32.93 1.1K
14:35 32.93 32.93 32.89 32.89 5.2K
14:36 32.88 32.88 32.88 32.88 2.0K
14:37 32.89 32.91 32.89 32.91 3.0K
14:38 32.92 32.92 32.92 32.92 1.2K
14:39 32.91 32.91 32.90 32.90 3.2K
14:40 32.91 32.94 32.91 32.94 3.1K
14:41 32.94 32.97 32.93 32.97 4.6K
14:42 32.94 32.95 32.94 32.95 1.4K
14:43 32.96 32.96 32.96 32.96 0.6K
14:44 32.97 32.98 32.96 32.96 4.5K
14:45 32.96 32.96 32.96 32.96 0.3K
14:46 32.96 32.96 32.96 32.96 0.8K
14:47 32.97 32.98 32.95 32.95 3.1K
14:48 32.95 32.95 32.95 32.95 0.7K
14:50 32.96 32.96 32.96 32.96 0.8K
14:51 32.96 32.96 32.96 32.96 2.0K
14:52 32.96 32.97 32.96 32.96 2.2K
14:53 32.99 32.99 32.98 32.99 9.1K
14:54 32.99 33.01 32.99 33.01 1.3K
14:55 33.01 33.01 32.96 32.96 4.5K
14:56 32.95 32.95 32.93 32.93 3.7K
14:57 32.93 32.95 32.93 32.95 0.8K
14:58 32.95 32.96 32.95 32.96 1.4K
14:59 32.99 32.99 32.96 32.96 5.0K
15:00 32.95 32.96 32.95 32.96 1.3K
15:01 32.98 32.98 32.95 32.95 1.7K
15:02 32.95 32.95 32.95 32.95 0.6K
15:03 32.95 32.95 32.94 32.94 3.9K
15:04 32.91 32.92 32.91 32.92 0.6K
15:05 32.93 32.93 32.92 32.92 2.5K
15:06 32.90 32.90 32.90 32.90 1.3K
15:07 32.91 32.92 32.90 32.90 7.4K
15:08 32.91 32.92 32.91 32.92 1.1K
15:09 32.93 32.93 32.90 32.91 1.8K
15:10 32.89 32.90 32.89 32.90 1.4K
15:11 32.91 32.93 32.91 32.91 3.3K
15:12 32.87 32.87 32.82 32.82 15.5K
15:13 32.82 32.84 32.82 32.84 3.7K
15:14 32.84 32.85 32.81 32.81 3.7K
15:15 32.80 32.83 32.80 32.83 6.2K
15:16 32.83 32.83 32.80 32.80 6.1K
15:17 32.81 32.85 32.81 32.85 1.1K
15:19 32.85 32.86 32.84 32.86 1.7K
15:20 32.86 32.87 32.86 32.87 1.3K
15:21 32.87 32.88 32.86 32.88 3.1K
15:22 32.88 32.88 32.88 32.88 1.9K
15:23 32.88 32.89 32.88 32.89 0.9K
15:24 32.87 32.87 32.86 32.86 1.5K
15:25 32.87 32.89 32.87 32.89 2.5K
15:26 32.89 32.90 32.89 32.90 1.8K
15:27 32.91 32.93 32.91 32.93 4.7K
15:28 32.92 32.97 32.92 32.97 2.5K
15:29 32.97 32.97 32.95 32.95 2.0K
15:30 32.94 32.96 32.94 32.96 2.4K
15:31 32.96 32.97 32.96 32.97 2.7K
15:32 32.97 32.98 32.97 32.97 5.9K
15:33 32.97 32.97 32.97 32.97 0.8K
15:34 32.97 32.97 32.96 32.96 1.7K
15:35 32.96 32.98 32.96 32.97 2.4K
15:36 32.97 32.97 32.95 32.95 5.7K
15:37 32.93 32.94 32.93 32.94 2.3K
15:38 32.94 32.98 32.94 32.98 2.4K
15:39 32.99 33.01 32.99 33.01 2.2K
15:40 33.01 33.02 33.01 33.02 0.9K
15:41 33.01 33.01 33.00 33.01 4.7K
15:42 33.01 33.02 33.01 33.02 1.0K
15:43 33.02 33.02 33.01 33.01 2.2K
15:44 33.01 33.01 32.99 32.99 8.7K
15:45 33.00 33.00 33.00 33.00 1.3K
15:46 33.00 33.01 32.98 32.98 6.5K
15:47 32.99 33.00 32.99 33.00 1.8K
15:48 33.00 33.01 32.99 33.00 8.1K
15:49 33.03 33.03 33.02 33.02 3.5K
15:50 33.01 33.01 32.95 32.96 10.1K
15:51 32.96 32.97 32.89 32.89 5.3K
15:52 32.91 32.92 32.81 32.81 4.9K
15:53 32.81 32.83 32.80 32.81 26.1K
15:54 32.81 32.81 32.73 32.73 17.0K
15:55 32.64 32.66 32.54 32.55 24.9K
15:56 32.54 32.57 32.50 32.51 18.2K
15:57 32.51 32.55 32.50 32.50 19.2K
15:58 32.52 32.56 32.52 32.52 21.8K
15:59 32.53 32.53 32.50 32.51 540.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available