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 36.77 36.77 36.63 36.63 14.0K
09:34 36.40 36.40 36.40 36.40 0.1K
09:35 36.61 36.61 36.61 36.60 7.6K
09:36 36.61 36.61 36.53 36.53 0.2K
09:37 36.68 36.68 36.40 36.61 1.7K
09:38 36.64 36.65 36.64 36.65 8.1K
09:39 36.67 36.67 36.67 36.67 0.9K
09:40 36.54 36.54 36.43 36.43 3.8K
09:41 36.43 36.43 36.35 36.35 2.8K
09:42 36.40 36.49 36.32 36.49 8.1K
09:43 36.42 36.49 36.42 36.49 0.6K
09:44 36.58 36.58 36.58 36.58 1.3K
09:46 36.61 36.61 36.41 36.41 5.0K
09:49 36.33 36.33 36.33 36.33 0.8K
09:50 36.40 36.41 36.37 36.41 14.9K
09:53 36.44 36.44 36.33 36.33 2.9K
09:55 36.33 36.33 36.27 36.31 5.6K
09:57 36.36 36.36 36.33 36.33 1.9K
10:00 36.33 36.33 36.33 36.33 1.0K
10:01 36.33 36.33 36.23 36.25 3.9K
10:02 36.20 36.20 36.15 36.15 2.9K
10:03 36.15 36.15 36.15 36.15 1.0K
10:04 36.21 36.21 36.20 36.20 3.2K
10:05 36.20 36.20 36.20 36.20 0.6K
10:06 36.15 36.16 36.15 36.16 1.1K
10:07 36.08 36.08 36.07 36.08 1.7K
10:08 36.07 36.07 36.03 36.03 1.9K
10:09 36.08 36.08 36.05 36.08 0.7K
10:10 36.05 36.05 35.99 35.99 3.1K
10:11 35.99 35.99 35.99 35.99 0.8K
10:13 36.01 36.01 36.01 36.01 0.5K
10:14 35.94 35.94 35.94 35.94 0.4K
10:15 35.89 35.93 35.89 35.93 1.0K
10:16 35.88 35.88 35.88 35.88 0.4K
10:17 35.88 35.88 35.67 35.67 1.8K
10:18 35.74 35.78 35.63 35.63 2.6K
10:19 35.75 35.75 35.75 35.75 2.4K
10:20 35.74 35.74 35.67 35.67 4.1K
10:22 35.76 35.76 35.69 35.69 1.2K
10:23 35.67 35.67 35.67 35.67 15.1K
10:24 35.77 35.78 35.77 35.78 1.4K
10:25 35.77 35.77 35.77 35.77 0.3K
10:26 35.77 35.77 35.77 35.77 0.6K
10:27 35.77 35.77 35.77 35.77 0.2K
10:28 35.76 35.82 35.76 35.76 5.3K
10:29 35.76 35.77 35.76 35.76 1.9K
10:30 35.76 35.84 35.73 35.77 0.7K
10:31 35.76 35.76 35.64 35.64 4.0K
10:32 35.62 35.67 35.59 35.67 2.1K
10:33 35.59 35.67 35.59 35.67 0.3K
10:34 35.59 35.65 35.59 35.65 0.7K
10:35 35.70 35.70 35.61 35.60 3.5K
10:37 35.52 35.52 35.52 35.52 3.0K
10:38 35.44 35.50 35.44 35.50 1.1K
10:39 35.50 35.52 35.45 35.45 2.6K
10:41 35.47 35.47 35.47 35.47 0.8K
10:42 35.57 35.57 35.57 35.57 0.4K
10:43 35.60 35.60 35.60 35.60 0.2K
10:44 35.62 35.62 35.62 35.62 1.6K
10:45 35.61 35.61 35.61 35.60 0.6K
10:46 35.61 35.61 35.61 35.60 0.3K
10:47 35.61 35.61 35.61 35.60 0.4K
10:48 35.53 35.53 35.47 35.49 4.0K
10:49 35.49 35.58 35.49 35.58 7.2K
10:51 35.53 35.57 35.52 35.52 11.9K
10:52 35.55 35.55 35.54 35.54 0.8K
10:53 35.51 35.51 35.42 35.42 5.1K
10:54 35.41 35.46 35.41 35.46 2.1K
10:55 35.38 35.38 35.38 35.38 1.4K
10:56 35.34 35.44 35.34 35.44 4.3K
10:57 35.44 35.44 35.44 35.44 1.1K
10:58 35.47 35.47 35.46 35.46 2.6K
10:59 35.50 35.55 35.50 35.55 1.1K
11:00 35.55 35.57 35.50 35.50 8.1K
11:01 35.48 35.50 35.41 35.46 5.5K
11:02 35.46 35.46 35.41 35.41 0.8K
11:03 35.45 35.45 35.45 35.45 1.1K
11:04 35.48 35.52 35.48 35.52 3.8K
11:06 35.53 35.60 35.53 35.60 92.3K
11:07 35.58 35.58 35.57 35.57 1.9K
11:08 35.60 35.65 35.60 35.65 1.7K
11:09 35.66 35.66 35.66 35.66 1.1K
11:11 35.67 35.70 35.67 35.70 1.2K
11:12 35.68 35.69 35.68 35.69 2.1K
11:16 35.71 35.71 35.71 35.71 0.8K
11:17 35.73 35.73 35.73 35.73 1.5K
11:18 35.73 35.73 35.72 35.72 1.9K
11:19 35.67 35.67 35.60 35.60 3.6K
11:21 35.64 35.64 35.64 35.64 0.7K
11:23 35.64 35.64 35.64 35.64 0.8K
11:24 35.68 35.70 35.68 35.70 1.0K
11:25 35.68 35.71 35.68 35.71 1.4K
11:26 35.71 35.71 35.68 35.68 2.3K
11:28 35.66 35.66 35.66 35.66 0.8K
11:29 35.63 35.63 35.63 35.63 0.5K
11:30 35.66 35.66 35.63 35.63 1.0K
11:31 35.62 35.63 35.58 35.58 2.5K
11:32 35.54 35.54 35.54 35.53 0.5K
11:33 35.54 35.54 35.49 35.49 0.7K
11:34 35.49 35.51 35.49 35.51 3.3K
11:35 35.57 35.57 35.57 35.57 0.2K
11:36 35.64 35.64 35.62 35.62 2.0K
11:37 35.69 35.73 35.69 35.73 1.6K
11:38 35.73 35.74 35.70 35.70 0.6K
11:39 35.73 35.74 35.73 35.73 1.4K
11:40 35.72 35.72 35.72 35.72 0.5K
11:41 35.70 35.72 35.70 35.72 1.1K
11:42 35.75 35.76 35.75 35.76 0.9K
11:43 35.83 35.83 35.83 35.83 0.9K
11:44 35.87 35.87 35.87 35.87 1.2K
11:45 35.88 35.88 35.88 35.88 3.8K
11:46 35.78 35.78 35.76 35.76 3.1K
11:47 35.76 35.76 35.76 35.76 0.4K
11:48 35.83 35.84 35.83 35.84 2.8K
11:49 35.82 35.82 35.82 35.82 2.2K
11:50 35.85 35.85 35.85 35.85 0.3K
11:51 35.87 35.88 35.82 35.82 5.9K
11:52 35.80 35.80 35.80 35.80 0.6K
11:53 35.81 35.81 35.81 35.81 1.3K
11:54 35.79 35.79 35.79 35.78 1.1K
11:55 35.78 35.78 35.72 35.72 2.7K
11:56 35.74 35.74 35.74 35.74 2.0K
11:59 35.78 35.78 35.78 35.78 1.0K
12:00 35.76 35.76 35.55 35.55 10.5K
12:02 35.60 35.60 35.60 35.60 1.1K
12:03 35.59 35.59 35.59 35.59 0.5K
12:04 35.58 35.58 35.53 35.53 1.5K
12:05 35.62 35.63 35.62 35.63 1.2K
12:06 35.65 35.65 35.65 35.65 0.7K
12:08 35.61 35.61 35.61 35.60 1.1K
12:09 35.59 35.59 35.52 35.52 2.6K
12:10 35.51 35.51 35.51 35.51 1.0K
12:12 35.45 35.45 35.45 35.45 0.4K
12:13 35.42 35.42 35.42 35.42 1.2K
12:15 35.40 35.40 35.40 35.40 1.0K
12:17 35.40 35.40 35.37 35.37 1.0K
12:18 35.41 35.41 35.41 35.41 0.6K
12:19 35.35 35.35 35.34 35.34 1.9K
12:20 35.37 35.37 35.37 35.37 2.1K
12:24 35.46 35.46 35.46 35.46 1.1K
12:25 35.41 35.41 35.41 35.41 1.5K
12:26 35.38 35.38 35.38 35.38 0.6K
12:27 35.37 35.44 35.37 35.44 2.5K
12:28 35.44 35.44 35.38 35.43 2.2K
12:31 35.42 35.42 35.42 35.42 1.0K
12:32 35.38 35.38 35.37 35.37 0.7K
12:33 35.40 35.40 35.40 35.40 0.6K
12:34 35.41 35.41 35.41 35.41 1.3K
12:35 35.38 35.38 35.38 35.38 1.1K
12:37 35.33 35.34 35.29 35.29 3.2K
12:39 35.35 35.35 35.35 35.35 0.6K
12:40 35.32 35.32 35.30 35.30 0.8K
12:41 35.26 35.29 35.26 35.29 1.1K
12:42 35.33 35.33 35.33 35.33 1.6K
12:43 35.35 35.35 35.33 35.33 1.3K
12:44 35.35 35.35 35.35 35.35 0.7K
12:46 35.37 35.37 35.37 35.37 1.9K
12:47 35.51 35.51 35.45 35.51 10.6K
12:48 35.51 35.51 35.51 35.51 0.8K
12:49 35.46 35.46 35.46 35.46 1.1K
12:50 35.49 35.49 35.41 35.45 5.0K
12:51 35.48 35.48 35.48 35.48 0.5K
12:52 35.48 35.48 35.48 35.48 0.3K
12:53 35.48 35.48 35.48 35.48 0.7K
12:54 35.47 35.49 35.47 35.49 1.1K
12:55 35.49 35.49 35.49 35.49 0.3K
12:56 35.47 35.47 35.43 35.43 2.5K
12:57 35.49 35.49 35.45 35.45 7.0K
12:58 35.45 35.45 35.40 35.40 6.6K
12:59 35.39 35.42 35.39 35.42 3.2K
13:00 35.46 35.46 35.46 35.46 2.8K
13:01 35.44 35.46 35.44 35.46 0.5K
13:02 35.45 35.45 35.43 35.43 0.8K
13:04 35.44 35.44 35.44 35.44 1.2K
13:06 35.44 35.44 35.44 35.44 1.0K
13:07 35.43 35.43 35.43 35.42 0.4K
13:08 35.51 35.51 35.51 35.51 1.6K
13:09 35.50 35.50 35.50 35.50 1.6K
13:10 35.46 35.46 35.45 35.45 0.7K
13:11 35.46 35.46 35.46 35.46 0.5K
13:12 35.44 35.44 35.44 35.44 0.5K
13:13 35.45 35.45 35.45 35.45 0.7K
13:14 35.40 35.40 35.40 35.40 1.7K
13:15 35.37 35.37 35.37 35.37 1.0K
13:17 35.42 35.42 35.42 35.42 1.4K
13:19 35.40 35.40 35.37 35.37 1.2K
13:20 35.43 35.43 35.43 35.43 1.1K
13:21 35.47 35.47 35.47 35.47 1.7K
13:22 35.52 35.52 35.52 35.52 0.7K
13:23 35.52 35.52 35.49 35.51 2.6K
13:25 35.52 35.52 35.52 35.52 0.6K
13:26 35.43 35.43 35.43 35.43 3.1K
13:30 35.34 35.34 35.34 35.34 1.2K
13:35 35.44 35.44 35.44 35.44 0.3K
13:36 35.50 35.50 35.50 35.50 1.2K
13:37 35.57 35.64 35.57 35.64 0.8K
13:38 35.64 35.67 35.61 35.61 2.7K
13:43 35.42 35.42 35.42 35.42 1.9K
13:44 35.41 35.41 35.41 35.41 0.6K
13:46 35.40 35.50 35.40 35.50 1.8K
13:48 35.60 35.60 35.60 35.60 1.9K
13:49 35.61 35.61 35.61 35.61 0.3K
13:50 35.61 35.61 35.58 35.58 5.4K
13:51 35.56 35.57 35.56 35.57 3.4K
13:53 35.60 35.60 35.60 35.60 1.0K
13:54 35.65 35.65 35.64 35.64 1.6K
13:57 35.61 35.61 35.53 35.53 3.5K
14:00 35.56 35.56 35.54 35.54 9.4K
14:01 35.58 35.58 35.58 35.58 1.1K
14:02 35.55 35.55 35.55 35.55 0.6K
14:03 35.56 35.56 35.56 35.56 1.1K
14:05 35.55 35.55 35.55 35.55 9.7K
14:06 35.54 35.54 35.51 35.51 0.7K
14:07 35.50 35.50 35.50 35.50 1.0K
14:08 35.54 35.54 35.44 35.44 8.7K
14:09 35.44 35.45 35.44 35.44 1.4K
14:12 35.44 35.44 35.40 35.40 2.1K
14:13 35.36 35.36 35.36 35.36 1.6K
14:15 35.39 35.44 35.39 35.44 1.7K
14:16 35.41 35.41 35.41 35.41 0.9K
14:17 35.47 35.65 35.47 35.58 17.6K
14:18 35.59 35.60 35.56 35.56 11.7K
14:19 35.55 35.55 35.55 35.55 2.0K
14:20 35.55 35.55 35.55 35.55 0.8K
14:22 35.55 35.55 35.55 35.55 5.2K
14:23 35.54 35.54 35.54 35.54 1.5K
14:24 35.57 35.64 35.57 35.64 2.8K
14:26 35.59 35.59 35.59 35.59 1.8K
14:27 35.56 35.56 35.54 35.53 2.1K
14:28 35.53 35.53 35.53 35.53 1.4K
14:30 35.56 35.56 35.56 35.56 1.0K
14:31 35.56 35.56 35.48 35.48 8.4K
14:33 35.49 35.51 35.46 35.49 6.7K
14:34 35.46 35.46 35.46 35.46 0.6K
14:35 35.47 35.50 35.46 35.50 0.9K
14:36 35.45 35.45 35.41 35.41 1.4K
14:37 35.42 35.44 35.42 35.44 1.7K
14:38 35.40 35.40 35.39 35.39 2.0K
14:39 35.39 35.39 35.39 35.39 2.8K
14:40 35.44 35.44 35.36 35.36 3.1K
14:41 35.38 35.38 35.38 35.38 0.8K
14:42 35.44 35.44 35.39 35.39 0.4K
14:43 35.38 35.38 35.31 35.31 21.6K
14:44 35.28 35.28 35.19 35.23 73.0K
14:45 35.25 35.25 35.23 35.25 18.4K
14:46 35.28 35.28 35.28 35.28 1.0K
14:49 35.32 35.33 35.32 35.33 5.0K
14:50 35.35 35.39 35.35 35.35 4.3K
14:51 35.34 35.36 35.33 35.33 2.9K
14:52 35.28 35.28 35.28 35.28 1.7K
14:54 35.23 35.23 35.23 35.23 0.1K
14:55 35.23 35.23 35.19 35.21 2.2K
14:56 35.19 35.26 35.19 35.19 44.1K
14:57 35.23 35.25 35.23 35.25 1.3K
14:58 35.23 35.24 35.23 35.23 4.0K
14:59 35.25 35.25 35.17 35.17 3.0K
15:00 35.18 35.19 35.15 35.17 4.9K
15:01 35.19 35.19 35.19 35.19 0.2K
15:02 35.20 35.20 35.18 35.18 3.0K
15:03 35.13 35.13 35.11 35.11 1.4K
15:04 35.07 35.08 35.07 35.08 0.4K
15:05 35.07 35.07 35.03 35.07 2.9K
15:06 35.07 35.07 35.07 35.07 1.1K
15:07 35.04 35.04 34.94 34.98 6.9K
15:09 35.00 35.00 35.00 35.00 0.7K
15:10 34.98 34.98 34.92 34.94 2.4K
15:11 34.96 34.99 34.96 34.98 2.5K
15:12 34.98 35.03 34.98 34.98 17.7K
15:14 34.91 34.92 34.91 34.92 2.6K
15:15 34.92 34.92 34.92 34.92 0.9K
15:16 34.91 34.96 34.89 34.96 5.8K
15:17 34.94 34.94 34.94 34.94 4.6K
15:18 34.92 34.95 34.92 34.95 2.0K
15:19 34.99 34.99 34.98 34.98 0.8K
15:20 35.00 35.06 35.00 35.06 4.7K
15:21 35.06 35.07 35.06 35.07 2.4K
15:22 35.13 35.14 35.13 35.13 6.5K
15:23 35.13 35.13 35.13 35.13 1.1K
15:24 35.13 35.24 35.13 35.20 11.4K
15:25 35.21 35.21 35.20 35.20 2.6K
15:26 35.22 35.22 35.18 35.17 33.0K
15:27 35.19 35.19 35.19 35.19 0.6K
15:28 35.22 35.25 35.22 35.25 0.9K
15:29 35.25 35.26 35.24 35.26 0.6K
15:30 35.26 35.26 35.24 35.25 2.5K
15:31 35.26 35.31 35.26 35.31 40.9K
15:32 35.31 35.33 35.31 35.33 3.2K
15:33 35.35 35.38 35.35 35.38 6.1K
15:34 35.36 35.36 35.34 35.34 24.3K
15:35 35.34 35.34 35.34 35.34 1.1K
15:36 35.35 35.36 35.35 35.35 4.4K
15:37 35.34 35.34 35.34 35.34 2.3K
15:38 35.31 35.31 35.31 35.31 3.1K
15:39 35.32 35.32 35.32 35.32 0.4K
15:40 35.32 35.34 35.32 35.34 1.7K
15:41 35.33 35.35 35.33 35.35 0.8K
15:42 35.35 35.35 35.35 35.35 2.5K
15:43 35.32 35.35 35.32 35.35 2.5K
15:44 35.34 35.36 35.34 35.36 1.4K
15:45 35.37 35.37 35.37 35.37 2.2K
15:46 35.38 35.38 35.38 35.38 1.7K
15:47 35.41 35.41 35.31 35.31 4.8K
15:48 35.33 35.33 35.33 35.33 2.9K
15:49 35.34 35.34 35.31 35.31 2.2K
15:50 35.28 35.30 35.27 35.27 6.9K
15:51 35.27 35.27 35.25 35.26 3.6K
15:52 35.24 35.25 35.23 35.23 11.8K
15:53 35.22 35.22 35.18 35.18 3.6K
15:54 35.17 35.24 35.17 35.24 6.0K
15:55 35.24 35.24 35.19 35.20 13.6K
15:56 35.21 35.24 35.21 35.24 10.4K
15:57 35.23 35.27 35.23 35.27 12.6K
15:58 35.28 35.35 35.26 35.33 62.6K
15:59 35.34 35.34 35.27 35.28 267.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available