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 36.06 36.06 35.97 35.97 13.3K
09:31 35.92 35.92 35.85 35.85 1.3K
09:32 35.50 35.50 35.50 35.49 1.9K
09:33 35.70 35.72 35.70 35.72 0.4K
09:34 35.58 35.58 35.51 35.51 0.6K
09:36 35.41 35.41 35.41 35.41 0.4K
09:38 35.51 35.55 35.51 35.55 1.5K
09:39 35.55 35.55 35.48 35.48 3.0K
09:40 35.32 35.32 35.24 35.24 1.5K
09:41 35.24 35.24 35.24 35.24 0.1K
09:42 35.25 35.25 35.13 35.13 3.2K
09:43 35.21 35.21 35.21 35.21 0.2K
09:44 35.21 35.36 35.21 35.36 3.0K
09:45 35.39 35.46 35.39 35.46 0.7K
09:46 35.50 35.50 35.36 35.36 1.2K
09:47 35.51 35.57 35.51 35.57 7.3K
09:48 35.51 35.57 35.51 35.57 5.6K
09:49 35.50 35.50 35.50 35.49 0.6K
09:50 35.54 35.54 35.54 35.54 0.2K
09:51 35.59 35.59 35.59 35.59 1.0K
09:52 35.54 35.57 35.51 35.52 5.1K
09:53 35.52 35.52 35.44 35.44 1.5K
09:54 35.50 35.50 35.50 35.50 3.9K
09:55 35.50 35.50 35.50 35.50 1.9K
09:56 35.50 35.68 35.50 35.68 6.7K
09:57 35.69 35.69 35.56 35.56 8.9K
09:58 35.52 35.52 35.52 35.52 1.4K
09:59 35.44 35.44 35.44 35.44 0.3K
10:00 35.44 35.57 35.44 35.57 1.2K
10:01 35.47 35.47 35.47 35.47 0.5K
10:02 35.47 35.51 35.47 35.51 1.8K
10:03 35.64 35.64 35.64 35.64 0.4K
10:04 35.71 35.78 35.71 35.71 4.2K
10:05 35.75 35.85 35.75 35.80 15.1K
10:06 35.80 35.80 35.80 35.80 2.7K
10:07 35.83 35.94 35.83 35.94 4.4K
10:08 35.85 35.94 35.85 35.94 0.3K
10:09 35.93 36.07 35.84 36.06 3.4K
10:10 36.06 36.15 36.03 36.15 2.6K
10:11 36.05 36.26 36.04 36.04 19.2K
10:12 36.08 36.08 36.08 36.08 0.2K
10:13 36.07 36.08 36.07 36.08 2.1K
10:14 35.95 36.17 35.95 36.17 20.4K
10:15 36.22 36.30 36.14 36.18 3.5K
10:16 36.15 36.28 36.15 36.16 8.8K
10:17 36.15 36.15 36.15 36.15 1.4K
10:18 36.13 36.13 36.13 36.13 1.1K
10:19 36.13 36.16 36.13 36.16 6.4K
10:20 36.12 36.12 36.00 36.00 4.5K
10:21 36.00 36.00 36.00 36.00 0.9K
10:22 36.03 36.06 35.99 36.05 9.3K
10:23 35.95 36.03 35.95 36.03 6.7K
10:24 35.98 35.98 35.86 35.92 11.5K
10:25 35.92 35.92 35.85 35.91 5.1K
10:26 35.88 35.91 35.85 35.91 4.9K
10:27 35.90 35.90 35.90 35.90 0.5K
10:28 35.85 35.95 35.83 35.83 9.1K
10:29 35.82 35.82 35.82 35.82 0.2K
10:30 35.82 35.82 35.82 35.82 0.1K
10:31 35.83 35.83 35.83 35.83 0.5K
10:32 35.83 35.83 35.83 35.83 0.7K
10:33 35.89 35.89 35.80 35.80 0.6K
10:34 35.83 35.90 35.83 35.90 1.6K
10:35 35.95 36.03 35.95 36.02 1.5K
10:36 36.03 36.12 36.03 36.12 1.9K
10:37 36.12 36.21 36.10 36.21 1.1K
10:38 36.20 36.24 36.02 36.24 1.7K
10:39 36.26 36.34 36.26 36.33 0.9K
10:40 36.24 36.47 36.24 36.47 3.6K
10:41 36.40 36.40 36.23 36.23 3.4K
10:43 36.29 36.29 36.22 36.22 0.7K
10:44 36.22 36.23 36.21 36.23 1.6K
10:45 36.24 36.24 36.24 36.24 0.8K
10:46 36.13 36.13 36.13 36.13 4.1K
10:47 36.04 36.24 36.04 36.24 3.2K
10:48 36.30 36.30 36.30 36.30 1.2K
10:50 36.30 36.39 36.30 36.39 2.6K
10:52 36.31 36.34 36.31 36.34 0.7K
10:53 36.33 36.44 36.33 36.44 2.4K
10:55 36.39 36.39 36.34 36.34 0.6K
10:56 36.40 36.42 36.34 36.42 1.6K
10:57 36.36 36.42 36.36 36.42 1.3K
10:58 36.43 36.51 36.43 36.51 4.3K
10:59 36.40 36.40 36.35 36.35 3.8K
11:00 36.42 36.54 36.42 36.54 1.7K
11:01 36.51 36.51 36.51 36.51 0.5K
11:02 36.62 36.62 36.55 36.57 1.9K
11:03 36.53 36.68 36.53 36.68 2.4K
11:04 36.74 36.86 36.74 36.86 12.3K
11:05 36.89 36.89 36.88 36.88 2.0K
11:06 36.89 36.89 36.83 36.83 7.5K
11:07 36.83 36.88 36.83 36.88 2.9K
11:08 36.88 36.89 36.77 36.82 3.0K
11:09 36.79 36.81 36.75 36.75 3.0K
11:10 36.79 36.79 36.79 36.79 0.5K
11:11 36.76 36.79 36.76 36.79 0.9K
11:12 36.76 36.76 36.76 36.76 2.2K
11:13 36.75 36.75 36.63 36.67 6.2K
11:14 36.61 36.61 36.60 36.60 4.2K
11:15 36.60 36.60 36.56 36.56 3.3K
11:16 36.52 36.52 36.52 36.52 0.8K
11:17 36.57 36.57 36.57 36.57 1.9K
11:18 36.58 36.61 36.58 36.61 1.9K
11:19 36.56 36.56 36.48 36.54 8.3K
11:20 36.40 36.40 36.40 36.40 3.9K
11:21 36.47 36.47 36.45 36.45 1.8K
11:22 36.49 36.49 36.49 36.49 2.0K
11:23 36.46 36.46 36.46 36.46 0.2K
11:24 36.46 36.46 36.45 36.45 1.6K
11:25 36.47 36.55 36.47 36.55 1.7K
11:26 36.59 36.61 36.59 36.61 1.0K
11:27 36.61 36.72 36.61 36.72 2.8K
11:28 36.63 36.63 36.63 36.63 1.1K
11:29 36.66 36.71 36.66 36.67 2.6K
11:30 36.65 36.66 36.65 36.66 2.4K
11:31 36.68 36.68 36.68 36.68 0.4K
11:32 36.68 36.68 36.60 36.60 1.4K
11:33 36.60 36.68 36.59 36.68 1.1K
11:34 36.64 36.68 36.64 36.68 0.5K
11:35 36.66 36.69 36.57 36.57 6.4K
11:36 36.54 36.54 36.54 36.54 1.0K
11:38 36.49 36.49 36.49 36.49 0.7K
11:39 36.48 36.48 36.42 36.42 2.7K
11:40 36.43 36.44 36.43 36.44 1.7K
11:41 36.37 36.41 36.37 36.41 0.7K
11:42 36.41 36.46 36.41 36.46 8.1K
11:43 36.39 36.41 36.32 36.32 7.0K
11:44 36.25 36.29 36.25 36.28 1.1K
11:45 36.29 36.36 36.29 36.28 1.5K
11:47 36.29 36.30 36.29 36.30 0.7K
11:48 36.22 36.22 36.22 36.22 1.5K
11:49 36.26 36.26 36.20 36.24 0.9K
11:50 36.25 36.25 36.25 36.24 3.0K
11:52 36.16 36.19 36.16 36.19 3.2K
11:53 36.23 36.39 36.23 36.39 3.5K
11:54 36.31 36.34 36.31 36.34 0.9K
11:55 36.33 36.33 36.19 36.19 3.2K
11:57 36.19 36.19 36.14 36.14 3.3K
11:58 36.07 36.09 36.07 36.07 0.8K
11:59 36.09 36.15 36.08 36.15 1.8K
12:00 36.07 36.07 36.07 36.07 0.7K
12:01 36.07 36.07 36.07 36.07 0.5K
12:02 36.07 36.07 36.07 36.07 6.9K
12:03 36.10 36.10 36.10 36.10 0.2K
12:04 36.10 36.12 36.10 36.12 1.0K
12:05 36.07 36.07 36.06 36.06 1.9K
12:06 36.13 36.13 36.11 36.10 2.4K
12:07 36.12 36.12 36.12 36.12 2.0K
12:10 36.11 36.14 36.10 36.14 1.8K
12:11 36.16 36.16 36.16 36.16 0.4K
12:12 36.07 36.07 36.07 36.07 1.4K
12:13 36.09 36.09 36.09 36.09 1.0K
12:15 36.08 36.09 36.08 36.09 1.9K
12:16 36.07 36.07 36.01 36.05 12.4K
12:17 36.05 36.05 36.05 36.05 0.2K
12:18 36.05 36.09 36.05 36.09 1.3K
12:19 36.15 36.21 36.15 36.21 1.2K
12:20 36.22 36.22 36.22 36.22 0.1K
12:21 36.22 36.22 36.17 36.17 2.1K
12:22 36.27 36.27 36.27 36.27 2.6K
12:25 36.33 36.39 36.33 36.39 0.9K
12:26 36.35 36.41 36.35 36.41 1.3K
12:27 36.34 36.36 36.33 36.33 1.5K
12:28 36.29 36.29 36.29 36.29 0.6K
12:29 36.27 36.27 36.27 36.27 0.4K
12:30 36.30 36.30 36.30 36.30 0.5K
12:31 36.31 36.31 36.31 36.31 1.2K
12:34 36.27 36.27 36.25 36.25 1.9K
12:35 36.23 36.23 36.21 36.21 1.9K
12:37 36.19 36.19 36.15 36.17 1.3K
12:38 36.17 36.17 36.17 36.17 0.3K
12:39 36.17 36.23 36.17 36.23 2.2K
12:40 36.22 36.22 36.22 36.22 0.2K
12:41 36.22 36.25 36.22 36.24 1.2K
12:42 36.23 36.23 36.23 36.23 0.9K
12:44 36.26 36.26 36.19 36.20 4.5K
12:45 36.19 36.25 36.19 36.24 1.8K
12:46 36.24 36.24 36.23 36.23 0.4K
12:47 36.23 36.23 36.20 36.20 4.5K
12:48 36.14 36.14 36.14 36.14 0.3K
12:50 36.12 36.12 36.12 36.12 1.2K
12:51 36.12 36.12 36.07 36.07 1.3K
12:52 36.10 36.10 36.10 36.10 0.4K
12:53 36.00 36.03 36.00 36.03 11.4K
12:54 36.04 36.04 36.04 36.04 0.9K
12:55 36.00 36.00 36.00 36.00 0.3K
12:56 36.00 36.03 36.00 36.03 1.3K
12:57 35.98 35.98 35.94 35.94 3.6K
12:59 35.94 35.94 35.94 35.94 0.5K
13:00 35.94 36.00 35.94 36.00 2.7K
13:01 36.03 36.03 36.00 36.00 40.5K
13:02 36.04 36.04 36.04 36.03 0.1K
13:03 36.07 36.07 36.03 36.03 3.1K
13:04 35.99 36.03 35.99 36.03 0.4K
13:05 36.07 36.07 36.03 36.03 0.5K
13:06 36.10 36.13 36.10 36.13 2.1K
13:07 36.11 36.12 36.11 36.12 0.7K
13:08 36.12 36.12 36.08 36.08 0.5K
13:09 36.06 36.06 36.00 35.99 3.0K
13:11 35.99 36.06 35.99 36.06 2.0K
13:14 36.07 36.07 36.07 36.07 3.0K
13:15 36.12 36.12 36.12 36.12 0.6K
13:18 36.18 36.27 36.18 36.27 4.0K
13:19 36.27 36.30 36.24 36.24 2.7K
13:20 36.26 36.26 36.22 36.22 3.7K
13:22 36.17 36.17 36.16 36.16 1.2K
13:23 36.18 36.20 36.18 36.20 2.0K
13:24 36.22 36.22 36.21 36.21 0.5K
13:26 36.21 36.23 36.15 36.23 4.6K
13:27 36.22 36.22 36.22 36.22 0.4K
13:28 36.22 36.27 36.22 36.27 0.8K
13:29 36.22 36.22 36.22 36.22 1.2K
13:31 36.22 36.22 36.22 36.22 0.7K
13:32 36.22 36.25 36.22 36.25 0.5K
13:33 36.26 36.26 36.22 36.22 0.6K
13:34 36.26 36.26 36.26 36.26 0.5K
13:35 36.26 36.26 36.26 36.26 0.2K
13:36 36.25 36.25 36.22 36.22 1.5K
13:37 36.25 36.28 36.25 36.28 1.6K
13:38 36.27 36.27 36.27 36.27 0.6K
13:39 36.29 36.29 36.26 36.26 0.6K
13:40 36.28 36.28 36.28 36.28 0.1K
13:41 36.29 36.39 36.29 36.35 3.6K
13:42 36.35 36.35 36.35 36.35 5.3K
13:43 36.42 36.42 36.42 36.42 0.1K
13:44 36.44 36.44 36.44 36.44 1.6K
13:45 36.42 36.42 36.39 36.39 0.7K
13:47 36.37 36.41 36.37 36.40 0.5K
13:48 36.39 36.39 36.39 36.39 0.5K
13:49 36.40 36.40 36.40 36.40 1.3K
13:50 36.40 36.47 36.40 36.47 4.7K
13:53 36.48 36.48 36.48 36.48 0.5K
13:54 36.48 36.48 36.48 36.48 0.6K
13:55 36.52 36.52 36.45 36.45 3.8K
13:56 36.44 36.44 36.44 36.44 0.4K
13:57 36.42 36.42 36.42 36.42 0.3K
13:58 36.42 36.42 36.42 36.42 1.4K
13:59 36.43 36.43 36.43 36.43 1.0K
14:00 36.42 36.42 36.42 36.42 0.7K
14:01 36.42 36.47 36.42 36.47 1.9K
14:02 36.47 36.48 36.47 36.48 0.5K
14:03 36.51 36.51 36.51 36.51 0.2K
14:05 36.52 36.52 36.51 36.51 1.6K
14:06 36.52 36.52 36.52 36.52 1.1K
14:07 36.51 36.51 36.51 36.51 0.7K
14:08 36.44 36.47 36.44 36.47 3.0K
14:10 36.42 36.43 36.42 36.43 1.8K
14:11 36.47 36.47 36.47 36.47 3.6K
14:13 36.48 36.48 36.39 36.39 1.9K
14:14 36.36 36.36 36.34 36.34 0.7K
14:15 36.39 36.39 36.38 36.38 1.6K
14:16 36.35 36.35 36.35 36.35 1.3K
14:18 36.33 36.33 36.33 36.33 0.6K
14:19 36.29 36.29 36.29 36.29 0.7K
14:20 36.31 36.38 36.31 36.38 4.4K
14:21 36.37 36.43 36.37 36.43 1.9K
14:22 36.39 36.39 36.39 36.39 0.8K
14:23 36.43 36.43 36.41 36.41 1.0K
14:24 36.38 36.41 36.38 36.38 2.4K
14:27 36.38 36.38 36.38 36.38 0.3K
14:28 36.43 36.46 36.43 36.46 3.0K
14:29 36.44 36.47 36.44 36.47 3.0K
14:30 36.51 36.51 36.51 36.51 1.6K
14:32 36.47 36.47 36.42 36.42 3.4K
14:33 36.43 36.47 36.43 36.45 2.5K
14:34 36.45 36.45 36.45 36.45 1.2K
14:35 36.45 36.45 36.44 36.44 1.1K
14:36 36.45 36.45 36.45 36.45 0.9K
14:37 36.44 36.44 36.44 36.44 0.2K
14:38 36.44 36.45 36.44 36.45 0.6K
14:39 36.46 36.47 36.46 36.47 3.4K
14:40 36.47 36.53 36.47 36.53 3.3K
14:41 36.53 36.53 36.53 36.53 4.8K
14:42 36.53 36.59 36.53 36.56 13.2K
14:43 36.54 36.57 36.54 36.55 3.6K
14:44 36.55 36.55 36.53 36.53 1.6K
14:45 36.53 36.53 36.52 36.52 0.8K
14:46 36.54 36.55 36.53 36.53 2.3K
14:47 36.53 36.53 36.53 36.53 2.1K
14:48 36.53 36.53 36.53 36.53 0.1K
14:49 36.53 36.60 36.53 36.58 2.5K
14:51 36.59 36.59 36.59 36.59 0.3K
14:52 36.57 36.57 36.57 36.57 2.3K
14:53 36.57 36.57 36.54 36.54 2.5K
14:54 36.55 36.58 36.55 36.58 2.4K
14:55 36.58 36.58 36.58 36.58 1.4K
14:56 36.58 36.64 36.58 36.63 4.2K
14:58 36.63 36.68 36.63 36.68 10.7K
14:59 36.67 36.69 36.66 36.68 4.2K
15:00 36.64 36.64 36.64 36.64 3.2K
15:01 36.64 36.64 36.62 36.62 1.6K
15:02 36.61 36.62 36.61 36.62 1.9K
15:04 36.65 36.65 36.65 36.65 0.3K
15:05 36.66 36.71 36.64 36.71 4.2K
15:06 36.76 36.76 36.72 36.72 3.7K
15:07 36.74 36.74 36.74 36.74 1.0K
15:08 36.76 36.76 36.74 36.74 1.7K
15:09 36.76 36.81 36.74 36.79 6.2K
15:10 36.79 36.79 36.79 36.79 2.2K
15:11 36.79 36.83 36.79 36.83 2.4K
15:12 36.81 36.81 36.81 36.81 0.3K
15:14 36.81 36.81 36.80 36.80 0.3K
15:15 36.81 36.85 36.81 36.85 3.1K
15:16 36.84 36.84 36.72 36.72 6.7K
15:17 36.72 36.72 36.72 36.72 0.6K
15:18 36.74 36.74 36.69 36.69 6.2K
15:19 36.64 36.67 36.64 36.64 1.3K
15:20 36.65 36.65 36.65 36.65 0.2K
15:21 36.68 36.68 36.67 36.67 2.2K
15:22 36.67 36.67 36.67 36.67 0.3K
15:23 36.67 36.67 36.61 36.61 1.6K
15:24 36.56 36.56 36.53 36.53 1.6K
15:25 36.55 36.55 36.55 36.55 3.2K
15:26 36.54 36.54 36.54 36.54 0.3K
15:27 36.53 36.55 36.53 36.53 0.8K
15:28 36.61 36.64 36.61 36.64 12.8K
15:29 36.63 36.63 36.62 36.62 3.9K
15:30 36.62 36.62 36.49 36.49 15.1K
15:31 36.48 36.48 36.46 36.46 2.3K
15:32 36.46 36.46 36.44 36.44 1.1K
15:33 36.43 36.43 36.39 36.39 2.8K
15:34 36.40 36.40 36.38 36.39 5.0K
15:35 36.39 36.39 36.39 36.39 2.6K
15:36 36.39 36.41 36.39 36.39 3.0K
15:37 36.36 36.36 36.34 36.34 3.9K
15:38 36.34 36.37 36.34 36.37 0.8K
15:39 36.37 36.39 36.36 36.39 2.7K
15:40 36.43 36.43 36.40 36.41 3.0K
15:42 36.41 36.46 36.41 36.46 7.9K
15:43 36.48 36.48 36.47 36.48 2.2K
15:44 36.47 36.47 36.47 36.47 1.8K
15:45 36.47 36.50 36.46 36.50 14.1K
15:46 36.50 36.50 36.45 36.45 6.1K
15:47 36.43 36.43 36.40 36.40 1.0K
15:48 36.45 36.47 36.45 36.47 4.4K
15:49 36.46 36.48 36.46 36.47 2.6K
15:50 36.48 36.51 36.46 36.49 13.1K
15:51 36.49 36.50 36.43 36.43 3.3K
15:52 36.44 36.44 36.43 36.43 7.1K
15:53 36.45 36.45 36.33 36.33 12.5K
15:54 36.31 36.33 36.15 36.15 30.3K
15:55 36.20 36.24 36.20 36.23 19.9K
15:56 36.24 36.34 36.24 36.27 20.2K
15:57 36.28 36.28 36.22 36.23 20.4K
15:58 36.25 36.25 36.21 36.22 51.5K
15:59 36.24 36.29 36.23 36.24 263.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available