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 32.08 32.08 32.08 32.08 9.0K
09:31 32.32 32.47 32.32 32.47 3.2K
09:33 32.45 32.64 32.45 32.63 0.9K
09:34 32.45 32.46 32.45 32.46 1.2K
09:35 32.46 32.46 32.46 32.46 0.6K
09:36 32.64 32.64 32.35 32.64 0.7K
09:40 32.40 32.40 32.40 32.40 0.1K
09:41 32.53 32.54 32.53 32.54 1.3K
09:44 32.69 32.83 32.67 32.67 4.4K
09:45 32.76 32.76 32.76 32.76 0.6K
09:46 32.83 32.83 32.83 32.83 0.2K
09:47 32.83 32.83 32.83 32.83 0.1K
09:48 32.70 32.70 32.70 32.70 0.5K
09:49 32.83 32.83 32.83 32.83 1.0K
09:50 32.83 32.83 32.83 32.83 0.2K
09:51 32.78 32.82 32.77 32.77 0.6K
09:52 32.76 32.87 32.76 32.87 1.3K
09:53 33.06 33.19 33.06 33.19 2.2K
09:54 33.14 33.14 33.10 33.10 0.9K
09:55 33.03 33.10 33.03 33.10 0.4K
09:56 33.10 33.10 33.10 33.10 0.5K
09:57 33.14 33.14 33.08 33.13 3.8K
09:58 33.07 33.12 33.07 33.12 0.9K
09:59 33.10 33.12 33.10 33.10 1.5K
10:00 33.10 33.12 33.01 33.09 10.7K
10:01 33.02 33.14 33.02 33.14 2.5K
10:02 33.15 33.15 33.06 33.06 1.3K
10:03 33.06 33.12 33.06 33.10 5.3K
10:04 33.13 33.13 33.08 33.08 2.9K
10:06 33.10 33.10 33.10 33.10 1.0K
10:07 33.17 33.18 33.17 33.18 0.6K
10:08 33.14 33.15 33.13 33.15 2.3K
10:09 33.18 33.26 33.18 33.26 2.8K
10:10 33.31 33.31 33.31 33.31 1.3K
10:11 33.36 33.36 33.35 33.35 1.5K
10:12 33.37 33.37 33.37 33.37 1.0K
10:14 33.41 33.47 33.41 33.47 1.6K
10:15 33.49 33.67 33.44 33.67 5.4K
10:16 33.53 33.56 33.53 33.56 3.1K
10:17 33.54 33.54 33.45 33.45 3.2K
10:18 33.48 33.51 33.48 33.51 1.0K
10:19 33.53 33.53 33.53 33.53 0.4K
10:20 33.56 33.60 33.56 33.60 2.8K
10:21 33.60 33.68 33.60 33.68 3.8K
10:22 33.59 33.59 33.58 33.59 3.0K
10:23 33.54 33.54 33.51 33.51 5.3K
10:24 33.49 33.49 33.49 33.49 1.9K
10:25 33.47 33.47 33.47 33.47 1.4K
10:26 33.53 33.53 33.53 33.53 1.2K
10:27 33.45 33.45 33.45 33.45 0.8K
10:28 33.43 33.43 33.40 33.42 2.1K
10:29 33.37 33.40 33.37 33.40 2.5K
10:30 33.38 33.42 33.38 33.42 2.9K
10:31 33.42 33.50 33.37 33.50 2.6K
10:33 33.52 33.57 33.52 33.57 1.8K
10:34 33.54 33.72 33.54 33.72 5.3K
10:35 33.72 33.72 33.63 33.63 1.6K
10:36 33.71 33.71 33.62 33.62 4.4K
10:37 33.55 33.61 33.54 33.61 2.9K
10:38 33.61 33.61 33.49 33.49 4.4K
10:39 33.49 33.61 33.49 33.60 1.1K
10:40 33.53 33.57 33.53 33.57 1.1K
10:41 33.57 33.57 33.52 33.52 2.6K
10:42 33.56 33.59 33.56 33.59 1.3K
10:43 33.61 33.61 33.54 33.54 2.1K
10:44 33.53 33.53 33.48 33.48 3.1K
10:45 33.45 33.52 33.41 33.52 3.6K
10:46 33.59 33.59 33.59 33.59 0.3K
10:47 33.58 33.58 33.58 33.58 0.6K
10:48 33.60 33.60 33.60 33.60 2.1K
10:50 33.67 33.67 33.67 33.67 0.4K
10:51 33.69 33.69 33.69 33.69 1.0K
10:52 33.71 33.71 33.71 33.71 1.3K
10:53 33.72 33.72 33.62 33.62 3.8K
10:54 33.55 33.55 33.55 33.55 3.9K
10:55 33.55 33.55 33.46 33.46 3.3K
10:56 33.45 33.45 33.45 33.45 0.1K
10:57 33.42 33.43 33.40 33.43 7.1K
10:58 33.42 33.45 33.42 33.44 1.1K
10:59 33.45 33.45 33.45 33.45 1.6K
11:00 33.45 33.50 33.45 33.46 2.7K
11:01 33.50 33.53 33.50 33.53 0.6K
11:02 33.53 33.53 33.53 33.53 2.7K
11:03 33.58 33.60 33.55 33.55 1.0K
11:04 33.58 33.66 33.58 33.66 2.9K
11:06 33.74 33.77 33.74 33.77 2.6K
11:07 33.84 33.90 33.83 33.83 1.7K
11:08 33.81 33.85 33.81 33.85 1.4K
11:09 33.82 33.85 33.82 33.82 4.0K
11:11 33.86 33.86 33.86 33.85 1.0K
11:12 33.83 33.91 33.83 33.91 3.2K
11:13 33.90 33.90 33.90 33.90 0.6K
11:14 33.86 33.86 33.82 33.82 1.3K
11:15 33.86 33.86 33.83 33.86 2.7K
11:16 33.86 33.86 33.86 33.86 1.2K
11:17 33.85 33.85 33.85 33.85 2.7K
11:18 33.80 33.80 33.78 33.78 6.0K
11:19 33.71 33.74 33.71 33.74 2.1K
11:20 33.79 33.79 33.78 33.78 1.9K
11:21 33.78 33.78 33.78 33.78 0.3K
11:22 33.75 33.75 33.72 33.72 3.3K
11:23 33.71 33.71 33.71 33.71 0.8K
11:24 33.67 33.67 33.67 33.67 1.2K
11:25 33.68 33.68 33.64 33.64 1.7K
11:26 33.64 33.64 33.62 33.62 3.3K
11:27 33.58 33.58 33.51 33.51 1.2K
11:28 33.55 33.60 33.52 33.52 2.0K
11:29 33.52 33.56 33.52 33.56 1.2K
11:30 33.59 33.59 33.59 33.59 2.1K
11:31 33.54 33.55 33.54 33.55 4.7K
11:32 33.56 33.56 33.56 33.56 0.8K
11:33 33.58 33.58 33.58 33.58 0.9K
11:34 33.58 33.58 33.58 33.58 0.9K
11:35 33.54 33.54 33.54 33.54 0.9K
11:36 33.62 33.63 33.62 33.63 1.3K
11:37 33.58 33.65 33.58 33.65 2.4K
11:38 33.65 33.68 33.64 33.64 1.8K
11:39 33.65 33.71 33.65 33.65 6.4K
11:40 33.60 33.60 33.60 33.60 0.3K
11:41 33.64 33.64 33.64 33.64 1.8K
11:42 33.58 33.58 33.58 33.58 1.7K
11:43 33.60 33.60 33.60 33.60 0.5K
11:44 33.63 33.63 33.54 33.53 8.9K
11:46 33.57 33.57 33.57 33.57 0.9K
11:47 33.57 33.57 33.55 33.55 2.0K
11:48 33.52 33.52 33.52 33.52 1.5K
11:49 33.53 33.53 33.49 33.53 4.8K
11:50 33.53 33.53 33.53 33.53 0.3K
11:51 33.58 33.61 33.57 33.61 9.3K
11:52 33.58 33.58 33.58 33.58 0.9K
11:53 33.61 33.62 33.61 33.61 1.3K
11:54 33.62 33.62 33.62 33.62 0.8K
11:55 33.61 33.62 33.61 33.62 0.5K
11:56 33.62 33.62 33.58 33.60 3.1K
11:57 33.54 33.54 33.54 33.54 1.7K
11:58 33.55 33.56 33.55 33.55 4.6K
11:59 33.52 33.53 33.52 33.53 1.7K
12:00 33.51 33.53 33.46 33.46 3.0K
12:02 33.45 33.45 33.45 33.45 0.4K
12:03 33.46 33.46 33.45 33.45 1.6K
12:04 33.47 33.47 33.47 33.47 1.8K
12:05 33.41 33.41 33.41 33.41 1.7K
12:07 33.39 33.39 33.39 33.39 1.1K
12:08 33.40 33.41 33.40 33.41 0.5K
12:09 33.36 33.36 33.31 33.32 2.6K
12:10 33.32 33.32 33.32 33.32 1.0K
12:11 33.33 33.35 33.33 33.35 1.2K
12:12 33.41 33.41 33.35 33.35 3.9K
12:17 33.38 33.39 33.38 33.39 1.4K
12:18 33.43 33.43 33.43 33.43 2.8K
12:20 33.48 33.48 33.48 33.48 0.6K
12:21 33.48 33.48 33.46 33.47 4.1K
12:24 33.49 33.49 33.49 33.49 1.1K
12:26 33.45 33.50 33.45 33.49 2.5K
12:27 33.44 33.44 33.42 33.42 3.2K
12:29 33.42 33.42 33.42 33.42 0.4K
12:30 33.49 33.49 33.49 33.49 3.0K
12:31 33.50 33.56 33.50 33.56 0.9K
12:32 33.53 33.53 33.49 33.53 2.2K
12:33 33.52 33.53 33.50 33.53 0.6K
12:34 33.54 33.54 33.54 33.54 4.6K
12:35 33.51 33.51 33.49 33.49 2.5K
12:36 33.50 33.50 33.49 33.49 1.5K
12:37 33.51 33.54 33.48 33.50 3.7K
12:38 33.53 33.58 33.53 33.58 4.3K
12:39 33.58 33.58 33.54 33.54 4.0K
12:40 33.54 33.54 33.51 33.51 2.3K
12:42 33.47 33.47 33.47 33.47 0.9K
12:43 33.46 33.46 33.46 33.46 0.6K
12:44 33.44 33.44 33.44 33.44 1.4K
12:45 33.44 33.44 33.37 33.37 0.6K
12:46 33.39 33.42 33.39 33.42 1.1K
12:47 33.44 33.44 33.44 33.44 0.7K
12:48 33.45 33.45 33.45 33.45 0.5K
12:49 33.45 33.45 33.42 33.42 2.4K
12:50 33.41 33.43 33.41 33.42 1.4K
12:52 33.35 33.35 33.28 33.28 4.4K
12:53 33.26 33.28 33.26 33.28 1.3K
12:55 33.27 33.27 33.10 33.10 5.5K
12:56 33.16 33.16 33.16 33.16 3.5K
12:57 33.10 33.13 33.10 33.13 1.6K
12:58 33.12 33.12 33.12 33.12 2.0K
12:59 33.23 33.23 33.23 33.23 0.1K
13:00 33.18 33.18 33.14 33.14 2.0K
13:02 33.11 33.11 33.08 33.08 1.1K
13:03 33.09 33.09 33.09 33.09 1.5K
13:04 33.15 33.17 33.15 33.17 1.1K
13:05 33.09 33.09 33.05 33.05 1.9K
13:06 33.02 33.02 32.97 32.97 1.4K
13:07 32.99 32.99 32.95 32.95 1.2K
13:08 33.06 33.06 33.06 33.06 0.7K
13:09 33.07 33.07 33.02 33.02 1.8K
13:10 33.04 33.04 33.04 33.04 0.4K
13:11 33.05 33.05 33.05 33.05 0.4K
13:12 33.08 33.14 33.08 33.14 1.6K
13:13 33.17 33.23 33.14 33.14 2.4K
13:14 33.12 33.28 33.12 33.28 6.4K
13:15 33.26 33.26 33.26 33.26 0.8K
13:16 33.26 33.26 33.26 33.26 2.0K
13:17 33.25 33.25 33.25 33.24 0.4K
13:18 33.17 33.19 33.17 33.19 2.0K
13:19 33.22 33.22 33.22 33.22 0.8K
13:21 33.20 33.20 33.20 33.20 1.2K
13:22 33.23 33.23 33.14 33.14 2.6K
13:23 33.16 33.18 33.16 33.17 1.1K
13:24 33.23 33.23 33.23 33.23 1.3K
13:27 33.29 33.29 33.29 33.29 1.4K
13:28 33.31 33.31 33.27 33.27 3.0K
13:30 33.32 33.34 33.32 33.34 2.4K
13:31 33.34 33.34 33.26 33.26 2.9K
13:33 33.26 33.31 33.26 33.31 2.2K
13:34 33.27 33.27 33.25 33.27 2.5K
13:36 33.27 33.27 33.27 33.27 0.2K
13:37 33.28 33.28 33.23 33.23 1.3K
13:38 33.22 33.25 33.22 33.25 0.7K
13:40 33.25 33.25 33.25 33.25 0.4K
13:41 33.24 33.24 33.24 33.24 1.2K
13:43 33.19 33.20 33.19 33.20 1.3K
13:44 33.22 33.23 33.22 33.23 1.6K
13:46 33.23 33.23 33.23 33.23 1.1K
13:50 33.27 33.27 33.27 33.27 1.0K
13:52 33.22 33.22 33.22 33.22 1.9K
13:53 33.24 33.24 33.24 33.24 0.7K
13:54 33.22 33.22 33.18 33.18 3.7K
13:56 33.17 33.18 33.17 33.18 1.5K
13:57 33.18 33.19 33.18 33.19 2.6K
13:59 33.22 33.22 33.18 33.18 2.3K
14:00 33.18 33.20 33.18 33.20 1.1K
14:01 33.19 33.19 33.19 33.19 0.6K
14:02 33.22 33.22 33.22 33.22 0.7K
14:03 33.21 33.21 33.21 33.21 1.0K
14:04 33.22 33.22 33.22 33.22 0.6K
14:05 33.24 33.24 33.24 33.24 0.4K
14:06 33.23 33.23 33.19 33.19 5.7K
14:07 33.19 33.19 33.19 33.19 0.8K
14:08 33.17 33.17 33.12 33.12 6.4K
14:09 33.15 33.15 33.15 33.15 0.8K
14:10 33.15 33.16 33.15 33.16 3.8K
14:11 33.16 33.16 33.16 33.16 1.2K
14:12 33.20 33.20 33.20 33.20 0.6K
14:13 33.19 33.19 33.19 33.19 1.1K
14:14 33.19 33.20 33.12 33.12 4.1K
14:15 33.13 33.14 33.10 33.14 0.8K
14:16 33.11 33.14 33.11 33.13 3.3K
14:17 33.13 33.14 33.08 33.08 3.3K
14:18 33.14 33.19 33.14 33.19 7.9K
14:19 33.23 33.23 33.23 33.23 0.2K
14:20 33.23 33.23 33.23 33.23 0.8K
14:21 33.28 33.32 33.28 33.32 1.5K
14:22 33.26 33.26 33.24 33.24 2.9K
14:23 33.24 33.24 33.24 33.24 0.8K
14:24 33.21 33.21 33.19 33.19 1.5K
14:26 33.16 33.19 33.16 33.19 2.9K
14:27 33.19 33.21 33.19 33.21 1.7K
14:29 33.21 33.21 33.21 33.21 0.6K
14:30 33.20 33.22 33.20 33.22 1.7K
14:31 33.21 33.21 33.21 33.20 0.3K
14:32 33.23 33.23 33.20 33.20 2.3K
14:34 33.21 33.21 33.21 33.21 2.3K
14:35 33.21 33.22 33.18 33.20 5.6K
14:37 33.20 33.20 33.20 33.20 0.9K
14:38 33.18 33.18 33.17 33.17 18.8K
14:39 33.20 33.23 33.20 33.20 3.0K
14:40 33.20 33.20 33.20 33.20 0.3K
14:41 33.20 33.20 33.20 33.20 3.7K
14:42 33.21 33.21 33.21 33.21 1.8K
14:43 33.17 33.17 33.17 33.17 0.8K
14:44 33.15 33.15 33.10 33.13 2.3K
14:45 33.11 33.11 33.11 33.11 1.5K
14:46 33.16 33.16 33.15 33.15 3.4K
14:47 33.10 33.10 33.10 33.10 2.0K
14:49 33.08 33.08 33.08 33.08 1.8K
14:50 33.11 33.13 33.11 33.13 2.2K
14:52 33.09 33.09 33.09 33.09 3.4K
14:56 33.07 33.08 33.07 33.08 1.5K
14:58 33.04 33.04 33.04 33.04 2.6K
14:59 33.04 33.04 33.04 33.03 1.5K
15:00 33.02 33.02 33.00 33.00 1.4K
15:02 33.00 33.00 33.00 33.00 1.6K
15:03 32.99 33.01 32.99 33.01 1.0K
15:04 33.04 33.06 33.04 33.06 1.2K
15:05 33.06 33.09 33.06 33.09 6.6K
15:07 33.05 33.05 33.04 33.04 2.0K
15:08 33.03 33.03 33.03 33.03 1.1K
15:09 33.04 33.04 33.04 33.03 0.7K
15:10 33.05 33.06 33.05 33.05 2.1K
15:12 33.04 33.04 33.00 33.03 3.3K
15:13 33.03 33.03 33.01 33.01 0.9K
15:14 33.05 33.10 33.05 33.08 2.9K
15:15 33.05 33.10 33.05 33.10 7.7K
15:16 33.08 33.08 33.07 33.07 2.2K
15:17 33.07 33.07 33.07 33.07 0.2K
15:18 33.04 33.04 33.02 33.03 1.8K
15:19 33.02 33.03 33.02 33.03 1.5K
15:20 33.00 33.00 33.00 33.00 1.3K
15:21 32.97 32.97 32.97 32.97 0.3K
15:22 32.99 32.99 32.99 32.99 1.0K
15:23 33.00 33.00 32.99 32.99 1.1K
15:24 33.00 33.04 33.00 33.04 2.8K
15:25 33.07 33.07 33.07 33.07 0.9K
15:26 33.07 33.07 33.07 33.07 0.7K
15:27 33.08 33.09 33.08 33.09 0.9K
15:28 33.10 33.10 33.10 33.10 1.1K
15:29 33.09 33.09 33.09 33.09 1.2K
15:30 33.09 33.09 33.08 33.08 9.8K
15:31 33.08 33.08 33.08 33.08 0.9K
15:32 33.05 33.08 33.03 33.05 7.0K
15:33 33.07 33.07 33.07 33.07 0.5K
15:34 33.07 33.08 33.03 33.03 6.1K
15:35 33.03 33.08 33.03 33.07 44.0K
15:36 33.07 33.17 33.07 33.17 9.1K
15:37 33.21 33.29 33.21 33.28 14.4K
15:38 33.29 33.33 33.29 33.33 2.2K
15:39 33.39 33.40 33.36 33.36 14.2K
15:40 33.35 33.37 33.35 33.37 4.1K
15:41 33.39 33.39 33.38 33.38 4.2K
15:42 33.34 33.36 33.34 33.34 4.8K
15:43 33.34 33.37 33.33 33.37 2.9K
15:44 33.30 33.33 33.27 33.33 8.8K
15:45 33.34 33.39 33.34 33.39 1.1K
15:46 33.44 33.44 33.37 33.37 2.7K
15:47 33.39 33.43 33.39 33.42 2.2K
15:48 33.43 33.46 33.39 33.46 57.7K
15:49 33.48 33.53 33.48 33.51 7.7K
15:50 33.52 33.72 33.52 33.72 20.6K
15:51 33.72 33.72 33.66 33.66 75.5K
15:52 33.57 33.57 33.45 33.46 20.1K
15:53 33.50 33.50 33.45 33.46 31.5K
15:54 33.49 33.63 33.40 33.62 28.4K
15:55 33.64 33.64 33.52 33.53 40.3K
15:56 33.54 33.54 33.49 33.50 16.9K
15:57 33.49 33.49 33.46 33.48 33.9K
15:58 33.43 33.43 33.38 33.41 63.3K
15:59 33.41 33.46 33.40 33.46 424.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available