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 33.75 33.75 33.75 33.75 9.0K
09:31 33.80 33.80 33.74 33.74 0.9K
09:32 33.99 34.50 33.99 34.50 5.2K
09:33 34.66 34.66 34.64 34.64 4.7K
09:34 34.87 34.87 34.87 34.87 1.2K
09:35 34.48 34.48 34.26 34.26 4.9K
09:37 34.22 34.28 34.22 34.28 1.0K
09:40 34.09 34.27 34.09 34.27 3.7K
09:41 34.37 34.38 34.23 34.38 3.1K
09:42 34.48 34.49 34.48 34.49 2.5K
09:43 34.49 34.49 34.49 34.49 0.3K
09:44 34.54 34.54 34.54 34.54 0.9K
09:45 34.64 34.64 34.64 34.64 0.2K
09:47 34.57 34.65 34.53 34.57 1.9K
09:48 34.54 34.66 34.46 34.66 4.5K
09:49 34.67 34.78 34.67 34.76 1.3K
09:50 34.76 34.76 34.68 34.68 1.2K
09:51 34.69 34.69 34.69 34.69 0.6K
09:52 34.77 34.77 34.60 34.60 2.8K
09:54 34.70 34.70 34.52 34.52 2.8K
09:55 34.56 34.56 34.56 34.56 0.3K
09:56 34.50 34.56 34.50 34.56 0.7K
09:58 34.55 34.61 34.55 34.55 3.1K
09:59 34.59 34.59 34.49 34.49 2.7K
10:01 34.66 34.68 34.66 34.68 1.9K
10:02 34.73 34.73 34.68 34.68 2.7K
10:05 34.69 34.77 34.69 34.77 13.2K
10:06 34.75 34.75 34.75 34.75 0.8K
10:07 34.62 34.62 34.62 34.62 0.4K
10:08 34.60 34.60 34.57 34.57 3.5K
10:09 34.57 34.57 34.57 34.57 0.4K
10:10 34.63 34.63 34.50 34.57 6.0K
10:11 34.57 34.57 34.57 34.57 2.3K
10:12 34.60 34.60 34.56 34.56 3.6K
10:13 34.53 34.59 34.51 34.59 3.8K
10:14 34.59 34.59 34.59 34.59 1.1K
10:15 34.50 34.54 34.50 34.50 3.4K
10:16 34.44 34.46 34.44 34.46 5.0K
10:18 34.52 34.52 34.49 34.49 1.0K
10:19 34.49 34.54 34.49 34.54 2.9K
10:20 34.45 34.48 34.44 34.44 9.4K
10:21 34.47 34.50 34.46 34.48 5.7K
10:22 34.51 34.57 34.50 34.57 2.6K
10:23 34.50 34.62 34.50 34.62 2.1K
10:24 34.60 34.79 34.60 34.79 6.6K
10:25 34.79 34.81 34.77 34.81 1.9K
10:26 34.91 34.91 34.78 34.78 18.1K
10:27 34.76 34.77 34.76 34.77 4.4K
10:28 34.78 34.78 34.78 34.78 0.3K
10:29 34.74 34.74 34.68 34.68 4.4K
10:30 34.71 34.71 34.63 34.67 2.7K
10:31 34.65 34.65 34.65 34.65 0.3K
10:32 34.64 34.72 34.64 34.72 18.3K
10:33 34.73 34.79 34.73 34.79 2.0K
10:34 34.77 34.78 34.75 34.78 1.3K
10:35 34.84 34.84 34.84 34.84 0.1K
10:36 34.80 34.88 34.80 34.88 4.6K
10:37 34.95 35.03 34.95 35.03 3.1K
10:38 35.02 35.02 34.89 34.89 5.8K
10:39 34.83 34.97 34.83 34.97 1.6K
10:40 34.93 34.93 34.93 34.93 1.7K
10:41 34.92 34.92 34.85 34.85 3.8K
10:42 34.84 35.06 34.84 35.06 9.5K
10:43 35.05 35.06 35.05 35.06 1.1K
10:44 35.05 35.13 35.05 35.13 3.8K
10:45 35.08 35.24 35.08 35.24 6.2K
10:46 35.24 35.24 35.10 35.17 6.4K
10:47 35.17 35.17 35.17 35.17 1.3K
10:48 35.12 35.13 35.06 35.13 11.0K
10:49 35.10 35.15 35.10 35.13 3.5K
10:50 35.17 35.17 35.05 35.05 15.2K
10:51 35.19 35.33 35.19 35.33 15.8K
10:52 35.40 35.40 35.28 35.36 6.2K
10:53 35.39 35.39 35.35 35.35 2.0K
10:54 35.31 35.47 35.31 35.47 9.7K
10:55 35.48 35.50 35.43 35.50 1.6K
10:56 35.47 35.47 35.47 35.47 2.0K
10:57 35.44 35.52 35.44 35.52 1.7K
10:58 35.50 35.54 35.46 35.49 8.9K
10:59 35.38 35.38 35.37 35.37 3.3K
11:00 35.37 35.37 35.12 35.18 7.2K
11:01 35.31 35.31 35.31 35.31 0.4K
11:02 35.34 35.45 35.34 35.45 2.5K
11:03 35.35 35.35 35.35 35.35 0.5K
11:04 35.41 35.50 35.34 35.50 2.3K
11:05 35.49 35.49 35.40 35.40 1.1K
11:06 35.45 35.45 35.37 35.37 0.9K
11:07 35.41 35.41 35.35 35.39 2.9K
11:08 35.33 35.33 35.25 35.29 11.4K
11:09 35.21 35.26 35.21 35.21 3.6K
11:10 35.16 35.18 35.13 35.13 2.1K
11:11 35.16 35.16 34.93 34.93 1.5K
11:12 35.06 35.06 35.05 35.05 1.3K
11:13 35.02 35.10 35.01 35.01 1.8K
11:14 35.08 35.08 35.01 35.01 7.3K
11:15 34.99 35.20 34.99 35.15 9.8K
11:16 35.15 35.15 35.04 35.04 1.4K
11:17 35.09 35.12 35.09 35.12 1.8K
11:18 35.19 35.19 35.19 35.19 0.7K
11:19 35.14 35.16 35.10 35.14 2.6K
11:20 35.19 35.19 35.13 35.13 0.7K
11:21 35.14 35.14 34.99 35.04 5.5K
11:22 34.97 34.97 34.97 34.97 0.1K
11:23 34.97 34.99 34.94 34.99 3.1K
11:24 34.96 34.96 34.93 34.93 1.2K
11:25 34.86 34.88 34.86 34.87 1.4K
11:26 34.91 34.93 34.91 34.93 2.3K
11:27 34.93 34.93 34.93 34.93 0.1K
11:28 34.95 35.05 34.95 35.05 3.2K
11:29 35.05 35.06 34.98 35.06 2.9K
11:30 35.02 35.02 35.02 35.02 0.4K
11:31 35.00 35.07 35.00 35.07 1.2K
11:32 35.06 35.06 35.06 35.06 0.5K
11:33 35.05 35.05 35.04 35.04 1.5K
11:34 34.93 35.01 34.93 35.01 4.9K
11:36 35.02 35.02 35.02 35.02 1.8K
11:37 35.00 35.00 35.00 35.00 0.6K
11:38 35.00 35.00 34.91 34.92 9.3K
11:39 34.90 35.01 34.90 35.01 1.9K
11:40 35.00 35.01 35.00 35.00 4.2K
11:42 35.00 35.02 35.00 35.02 2.9K
11:43 35.06 35.09 35.02 35.02 14.7K
11:44 34.98 34.98 34.98 34.98 1.3K
11:46 35.02 35.02 34.99 34.99 1.1K
11:47 34.99 35.02 34.99 35.01 1.8K
11:48 34.95 34.95 34.89 34.91 2.1K
11:49 34.93 34.93 34.93 34.93 1.7K
11:51 34.95 34.96 34.92 34.92 4.3K
11:52 34.91 34.92 34.91 34.92 4.6K
11:54 34.87 34.87 34.87 34.87 1.2K
11:56 34.91 35.04 34.91 35.00 21.7K
11:57 35.01 35.07 35.01 35.07 4.0K
11:58 35.14 35.14 35.14 35.14 0.3K
11:59 35.14 35.20 35.14 35.20 6.7K
12:01 35.16 35.16 35.16 35.16 1.5K
12:04 35.23 35.23 35.23 35.23 5.2K
12:05 35.23 35.33 35.20 35.24 6.2K
12:06 35.20 35.20 35.17 35.17 2.1K
12:07 35.17 35.21 35.17 35.21 1.1K
12:08 35.18 35.18 35.15 35.15 1.2K
12:09 35.05 35.06 35.05 35.06 2.6K
12:10 35.04 35.05 35.04 35.05 0.5K
12:11 35.01 35.04 35.01 35.04 0.6K
12:12 35.04 35.04 35.02 35.02 1.2K
12:13 35.03 35.05 35.03 35.05 1.1K
12:14 35.05 35.10 35.05 35.10 1.9K
12:15 35.11 35.11 35.11 35.11 0.9K
12:16 35.11 35.11 35.11 35.11 0.8K
12:17 35.15 35.16 35.15 35.16 3.1K
12:20 35.17 35.22 35.17 35.20 1.8K
12:21 35.15 35.26 35.15 35.26 8.0K
12:22 35.29 35.29 35.29 35.29 1.0K
12:25 35.26 35.26 35.25 35.25 2.8K
12:26 35.26 35.27 35.23 35.23 3.7K
12:29 35.17 35.21 35.17 35.21 8.8K
12:30 35.20 35.20 35.19 35.19 1.7K
12:31 35.18 35.20 35.18 35.18 9.6K
12:32 35.17 35.17 35.12 35.12 4.6K
12:33 35.15 35.15 35.15 35.15 1.3K
12:35 35.12 35.12 35.08 35.09 4.3K
12:36 35.13 35.14 35.12 35.12 1.7K
12:37 35.15 35.15 35.11 35.11 0.8K
12:38 35.09 35.11 35.04 35.04 7.6K
12:39 35.08 35.08 35.08 35.08 1.3K
12:40 35.11 35.12 35.11 35.12 2.5K
12:42 35.09 35.09 35.09 35.09 1.5K
12:44 35.07 35.09 35.07 35.07 1.8K
12:45 35.06 35.06 35.05 35.05 0.9K
12:46 35.03 35.06 34.97 35.06 17.3K
12:47 35.10 35.14 35.10 35.11 1.1K
12:49 35.10 35.10 35.10 35.10 0.5K
12:50 35.11 35.11 35.08 35.08 1.5K
12:54 35.08 35.08 35.05 35.05 1.6K
12:55 35.04 35.04 35.04 35.04 0.7K
12:56 35.02 35.02 34.98 34.98 1.3K
12:57 34.96 34.96 34.92 34.92 0.8K
12:58 34.89 34.89 34.89 34.89 0.2K
12:59 34.88 34.88 34.85 34.88 3.0K
13:00 34.91 34.93 34.91 34.93 0.6K
13:01 34.98 34.98 34.96 34.96 1.9K
13:02 35.00 35.00 34.97 34.98 1.2K
13:03 35.04 35.04 35.04 35.04 6.1K
13:04 35.04 35.04 35.04 35.03 0.2K
13:05 35.04 35.09 35.04 35.09 0.6K
13:06 35.11 35.11 35.07 35.07 2.2K
13:07 35.12 35.12 35.12 35.12 0.2K
13:08 35.16 35.16 35.13 35.14 3.2K
13:09 35.14 35.14 35.12 35.14 3.0K
13:10 35.14 35.14 35.14 35.14 0.7K
13:11 35.17 35.20 35.17 35.18 4.4K
13:12 35.18 35.18 35.15 35.15 3.7K
13:14 35.19 35.21 35.19 35.21 1.3K
13:15 35.18 35.18 35.16 35.18 1.9K
13:16 35.18 35.18 35.18 35.17 1.5K
13:18 35.16 35.32 35.16 35.32 3.2K
13:19 35.32 35.32 35.32 35.32 1.7K
13:20 35.32 35.32 35.32 35.32 3.1K
13:21 35.32 35.32 35.25 35.25 1.9K
13:22 35.23 35.23 35.23 35.23 11.6K
13:23 35.26 35.26 35.26 35.26 0.9K
13:24 35.27 35.27 35.26 35.26 0.7K
13:25 35.26 35.26 35.26 35.26 0.8K
13:26 35.27 35.28 35.25 35.27 11.2K
13:27 35.28 35.32 35.28 35.32 4.7K
13:28 35.30 35.30 35.30 35.30 2.9K
13:29 35.31 35.32 35.21 35.24 10.0K
13:30 35.26 35.26 35.26 35.26 0.6K
13:31 35.24 35.27 35.24 35.26 2.4K
13:32 35.26 35.26 35.26 35.26 0.6K
13:33 35.23 35.23 35.23 35.23 3.4K
13:34 35.27 35.38 35.27 35.38 5.4K
13:35 35.37 35.37 35.37 35.37 0.2K
13:36 35.32 35.36 35.32 35.35 1.9K
13:38 35.35 35.41 35.35 35.40 2.8K
13:39 35.39 35.39 35.36 35.35 10.2K
13:41 35.33 35.41 35.33 35.41 6.3K
13:43 35.41 35.41 35.41 35.41 1.4K
13:47 35.42 35.42 35.42 35.42 1.2K
13:48 35.40 35.40 35.40 35.40 4.1K
13:50 35.36 35.42 35.36 35.39 14.9K
13:51 35.35 35.35 35.35 35.35 2.7K
13:52 35.34 35.34 35.34 35.34 0.8K
13:53 35.31 35.34 35.31 35.34 1.1K
13:54 35.34 35.34 35.34 35.34 0.4K
13:55 35.33 35.33 35.33 35.33 0.5K
13:56 35.31 35.36 35.31 35.35 2.8K
13:57 35.38 35.38 35.38 35.38 1.0K
13:59 35.35 35.38 35.35 35.38 1.2K
14:00 35.38 35.43 35.38 35.43 2.7K
14:02 35.43 35.48 35.43 35.48 2.2K
14:03 35.51 35.54 35.51 35.54 1.8K
14:04 35.59 35.60 35.59 35.60 0.6K
14:05 35.63 35.63 35.57 35.57 7.7K
14:06 35.58 35.59 35.58 35.59 4.5K
14:07 35.60 35.62 35.60 35.62 0.9K
14:08 35.65 35.78 35.65 35.78 2.7K
14:09 35.77 35.77 35.77 35.77 0.3K
14:10 35.73 35.73 35.73 35.73 3.2K
14:12 35.75 35.76 35.71 35.74 3.1K
14:13 35.67 35.67 35.67 35.67 2.2K
14:14 35.70 35.70 35.70 35.70 0.9K
14:15 35.74 35.74 35.68 35.68 0.8K
14:16 35.67 35.67 35.66 35.66 1.8K
14:17 35.62 35.62 35.62 35.62 2.1K
14:18 35.63 35.63 35.63 35.63 0.4K
14:20 35.63 35.63 35.44 35.46 14.0K
14:21 35.46 35.51 35.46 35.51 2.2K
14:22 35.51 35.56 35.51 35.56 1.0K
14:23 35.55 35.55 35.47 35.47 4.8K
14:24 35.47 35.47 35.47 35.47 4.2K
14:25 35.45 35.47 35.45 35.47 0.3K
14:26 35.46 35.52 35.46 35.52 1.1K
14:27 35.51 35.51 35.51 35.51 0.9K
14:28 35.52 35.52 35.52 35.52 0.2K
14:29 35.53 35.53 35.53 35.53 0.5K
14:31 35.52 35.52 35.52 35.52 0.5K
14:32 35.52 35.52 35.52 35.52 0.4K
14:33 35.51 35.51 35.47 35.47 2.4K
14:34 35.49 35.49 35.49 35.49 1.0K
14:35 35.48 35.49 35.46 35.46 57.4K
14:36 35.49 35.49 35.49 35.49 8.8K
14:37 35.48 35.48 35.48 35.48 0.8K
14:38 35.48 35.48 35.42 35.43 5.0K
14:39 35.43 35.43 35.43 35.43 1.9K
14:40 35.43 35.43 35.37 35.37 2.6K
14:41 35.31 35.31 35.28 35.28 5.1K
14:42 35.32 35.33 35.32 35.33 2.6K
14:43 35.33 35.33 35.26 35.26 3.4K
14:44 35.28 35.31 35.28 35.31 2.6K
14:46 35.26 35.27 35.24 35.24 1.0K
14:47 35.29 35.29 35.29 35.29 1.0K
14:49 35.31 35.32 35.31 35.32 1.6K
14:50 35.34 35.34 35.34 35.34 0.3K
14:51 35.33 35.37 35.33 35.37 3.8K
14:52 35.40 35.40 35.40 35.40 1.1K
14:53 35.37 35.37 35.37 35.37 1.7K
14:55 35.36 35.36 35.31 35.31 0.9K
14:56 35.33 35.33 35.33 35.33 0.9K
14:57 35.35 35.37 35.35 35.37 0.9K
14:58 35.35 35.35 35.35 35.35 0.9K
14:59 35.31 35.31 35.31 35.31 1.5K
15:00 35.33 35.33 35.33 35.33 0.4K
15:01 35.37 35.37 35.33 35.33 15.9K
15:03 35.31 35.34 35.31 35.34 0.6K
15:04 35.37 35.37 35.37 35.37 0.6K
15:05 35.43 35.46 35.40 35.44 18.7K
15:06 35.44 35.44 35.34 35.34 13.3K
15:07 35.36 35.36 35.36 35.36 1.2K
15:09 35.36 35.36 35.36 35.36 0.8K
15:10 35.39 35.39 35.39 35.39 0.6K
15:11 35.40 35.40 35.39 35.39 1.2K
15:12 35.41 35.41 35.39 35.39 3.6K
15:14 35.39 35.39 35.39 35.39 1.0K
15:15 35.38 35.39 35.38 35.39 2.9K
15:16 35.32 35.32 35.32 35.32 0.5K
15:17 35.32 35.32 35.30 35.32 1.7K
15:18 35.32 35.33 35.32 35.33 2.7K
15:19 35.34 35.34 35.34 35.34 0.6K
15:20 35.35 35.39 35.35 35.39 3.2K
15:21 35.37 35.41 35.37 35.41 3.0K
15:22 35.40 35.42 35.40 35.42 2.6K
15:23 35.42 35.49 35.42 35.49 1.9K
15:24 35.48 35.50 35.48 35.49 3.0K
15:26 35.54 35.54 35.54 35.54 3.9K
15:27 35.54 35.54 35.54 35.54 0.8K
15:28 35.56 35.56 35.56 35.56 2.4K
15:29 35.56 35.56 35.56 35.56 0.9K
15:30 35.58 35.58 35.58 35.58 1.3K
15:31 35.62 35.62 35.61 35.62 3.9K
15:32 35.63 35.67 35.63 35.67 5.4K
15:33 35.70 35.70 35.70 35.70 0.9K
15:34 35.72 35.73 35.72 35.73 1.3K
15:35 35.71 35.71 35.71 35.71 0.9K
15:36 35.75 35.75 35.67 35.67 15.2K
15:37 35.71 35.72 35.71 35.72 2.2K
15:38 35.66 35.66 35.63 35.63 2.4K
15:39 35.65 35.65 35.65 35.65 1.2K
15:40 35.65 35.71 35.65 35.71 3.8K
15:41 35.73 35.81 35.73 35.81 27.7K
15:42 35.81 35.81 35.75 35.75 9.6K
15:43 35.75 35.77 35.75 35.77 4.1K
15:44 35.79 35.81 35.79 35.81 2.0K
15:45 35.80 35.86 35.77 35.77 18.6K
15:46 35.77 35.79 35.77 35.79 3.2K
15:47 35.78 35.86 35.78 35.86 5.7K
15:48 35.86 35.87 35.84 35.87 4.8K
15:49 35.85 35.86 35.78 35.78 14.4K
15:50 35.78 35.85 35.78 35.78 11.4K
15:51 35.79 35.84 35.77 35.82 21.0K
15:52 35.82 35.86 35.81 35.85 15.2K
15:53 35.85 35.91 35.82 35.91 22.5K
15:54 35.98 36.05 35.88 35.89 55.1K
15:55 35.88 35.97 35.83 35.83 24.1K
15:56 35.86 35.88 35.86 35.87 19.6K
15:57 35.85 35.87 35.80 35.80 29.8K
15:58 35.80 35.81 35.76 35.76 27.1K
15:59 35.78 35.80 35.77 35.78 607.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available