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 35.73 35.99 35.73 35.99 16.0K
09:31 36.22 36.22 36.22 36.22 1.2K
09:32 36.25 36.38 36.20 36.20 3.1K
09:33 36.00 36.00 36.00 36.00 25.0K
09:34 36.24 36.24 35.95 36.19 14.5K
09:35 36.10 36.10 36.10 36.10 0.5K
09:36 36.27 36.27 36.27 36.27 0.9K
09:38 36.12 36.12 36.12 36.12 0.6K
09:39 36.16 36.16 36.16 36.16 7.9K
09:40 36.18 36.18 36.08 36.08 1.4K
09:42 36.10 36.22 36.10 36.22 1.3K
09:45 36.07 36.07 35.97 35.97 0.5K
09:46 35.94 35.94 35.94 35.94 0.1K
09:47 36.08 36.08 35.94 36.08 1.7K
09:48 36.08 36.13 36.08 36.13 0.8K
09:49 36.13 36.13 36.13 36.13 0.8K
09:51 36.13 36.36 36.13 36.36 1.6K
09:52 36.50 36.50 36.50 36.50 1.0K
09:54 36.40 36.40 36.40 36.40 1.2K
09:55 36.46 36.46 36.46 36.46 6.9K
09:56 36.48 36.49 36.48 36.49 6.7K
09:58 36.39 36.39 36.39 36.39 0.2K
09:59 36.39 36.39 36.30 36.39 6.8K
10:00 36.39 36.39 36.20 36.20 4.6K
10:01 36.15 36.15 36.15 36.15 1.7K
10:02 36.16 36.16 36.02 36.02 3.5K
10:03 36.03 36.03 35.98 35.98 2.3K
10:04 35.98 35.98 35.98 35.98 1.1K
10:05 35.98 36.01 35.98 36.01 1.9K
10:06 36.02 36.02 36.02 36.02 3.5K
10:07 36.00 36.00 36.00 36.00 0.5K
10:08 35.99 36.15 35.99 36.15 2.5K
10:11 36.09 36.17 36.09 36.17 1.9K
10:12 36.14 36.14 36.14 36.14 3.3K
10:13 36.03 36.03 36.03 36.03 2.1K
10:14 36.01 36.01 36.01 36.01 1.7K
10:15 35.99 35.99 35.99 35.99 0.7K
10:17 36.03 36.09 36.03 36.09 7.5K
10:20 36.09 36.18 36.09 36.18 12.0K
10:21 36.25 36.31 36.25 36.31 1.1K
10:23 36.18 36.18 36.18 36.18 2.9K
10:24 36.07 36.08 36.07 36.08 2.3K
10:25 36.05 36.05 35.97 35.97 1.3K
10:26 35.98 35.98 35.98 35.98 1.1K
10:28 36.06 36.06 36.06 36.06 0.3K
10:29 36.05 36.12 36.05 36.12 0.7K
10:30 36.14 36.14 36.14 36.14 1.0K
10:31 36.22 36.22 36.22 36.22 0.5K
10:32 36.22 36.22 36.22 36.22 0.2K
10:33 36.23 36.23 36.23 36.23 1.3K
10:34 36.29 36.29 36.29 36.28 0.2K
10:35 36.29 36.29 36.29 36.29 1.0K
10:36 36.23 36.23 36.19 36.19 0.8K
10:38 36.18 36.22 36.18 36.22 3.2K
10:42 36.16 36.18 36.16 36.18 2.9K
10:44 36.16 36.16 36.16 36.16 0.2K
10:45 36.16 36.16 36.16 36.16 0.4K
10:46 36.15 36.15 36.15 36.15 0.8K
10:47 36.12 36.12 36.12 36.12 0.4K
10:48 36.14 36.14 36.11 36.11 3.0K
10:49 36.10 36.12 36.04 36.04 2.7K
10:50 36.04 36.11 36.04 36.11 5.6K
10:51 36.13 36.26 36.13 36.26 26.2K
10:52 36.21 36.21 36.21 36.21 2.0K
10:56 36.36 36.38 36.36 36.38 0.2K
10:57 36.38 36.39 36.27 36.27 2.0K
10:58 36.28 36.28 36.05 36.16 11.1K
10:59 36.15 36.15 36.15 36.15 0.3K
11:00 36.16 36.16 36.16 36.16 1.5K
11:02 36.20 36.20 36.20 36.20 1.3K
11:03 36.23 36.26 36.23 36.26 16.3K
11:05 36.20 36.20 36.20 36.20 2.2K
11:08 36.19 36.19 36.19 36.19 7.8K
11:09 36.19 36.19 36.16 36.16 5.1K
11:10 36.17 36.17 36.17 36.17 1.5K
11:11 36.22 36.24 36.22 36.24 6.4K
11:13 36.21 36.23 36.21 36.22 2.2K
11:15 36.22 36.22 36.22 36.22 3.1K
11:16 36.18 36.18 36.01 36.01 6.7K
11:17 35.99 36.01 35.99 36.01 17.7K
11:18 36.00 36.00 36.00 35.99 1.1K
11:19 35.94 35.94 35.84 35.86 6.2K
11:20 35.92 35.96 35.92 35.96 1.5K
11:21 35.92 35.92 35.81 35.81 3.4K
11:22 35.87 35.87 35.77 35.77 2.1K
11:23 35.85 35.85 35.76 35.76 2.3K
11:24 35.85 35.85 35.78 35.81 4.5K
11:25 35.81 35.82 35.81 35.82 1.0K
11:26 35.87 35.87 35.83 35.83 1.6K
11:27 35.81 35.81 35.81 35.81 0.2K
11:28 35.78 35.79 35.78 35.79 1.5K
11:29 35.83 35.90 35.83 35.90 2.8K
11:30 35.83 35.83 35.81 35.81 2.3K
11:33 35.69 35.69 35.68 35.68 2.1K
11:34 35.66 35.66 35.66 35.66 1.4K
11:35 35.64 35.64 35.64 35.64 0.4K
11:36 35.62 35.62 35.57 35.57 1.1K
11:37 35.52 35.65 35.52 35.65 1.8K
11:38 35.60 35.60 35.60 35.60 1.0K
11:39 35.66 35.70 35.66 35.70 1.2K
11:40 35.68 35.71 35.68 35.71 1.7K
11:41 35.82 35.82 35.82 35.82 1.3K
11:42 35.82 35.86 35.82 35.86 2.5K
11:45 35.88 35.88 35.88 35.88 1.3K
11:46 35.86 35.86 35.86 35.86 0.5K
11:48 35.85 35.85 35.81 35.81 1.2K
11:50 35.83 35.89 35.83 35.89 2.1K
11:54 35.89 35.89 35.89 35.89 0.5K
11:55 35.95 36.00 35.95 36.00 6.1K
11:57 36.10 36.10 35.92 35.92 16.9K
11:58 35.91 35.91 35.88 35.88 2.0K
11:59 35.91 35.91 35.90 35.90 0.5K
12:01 35.91 35.91 35.91 35.91 0.6K
12:02 35.85 35.89 35.84 35.84 3.3K
12:03 35.82 35.87 35.82 35.87 1.2K
12:05 35.88 35.88 35.88 35.88 1.0K
12:06 35.91 35.92 35.89 35.92 1.8K
12:08 35.86 35.86 35.86 35.86 1.2K
12:09 35.79 35.88 35.79 35.88 0.8K
12:10 35.78 35.78 35.78 35.78 0.8K
12:11 35.83 35.84 35.83 35.84 0.3K
12:12 35.84 35.84 35.78 35.78 2.4K
12:13 35.82 35.82 35.82 35.82 0.5K
12:14 35.76 35.76 35.74 35.74 2.8K
12:15 35.78 35.78 35.78 35.78 0.4K
12:17 35.79 35.79 35.79 35.79 0.4K
12:18 35.79 35.79 35.79 35.79 0.1K
12:19 35.79 35.80 35.79 35.80 0.9K
12:22 35.80 35.80 35.80 35.80 0.5K
12:23 35.86 35.86 35.86 35.86 1.6K
12:25 35.84 35.84 35.84 35.84 0.5K
12:26 35.79 35.80 35.76 35.76 3.5K
12:32 35.85 35.85 35.85 35.85 1.8K
12:34 35.86 35.87 35.86 35.87 1.0K
12:36 35.86 35.86 35.86 35.86 0.1K
12:37 35.87 35.88 35.87 35.87 0.7K
12:38 35.86 35.86 35.85 35.85 0.7K
12:39 35.86 35.89 35.86 35.89 1.4K
12:40 35.90 35.94 35.90 35.94 1.5K
12:42 35.94 35.94 35.92 35.92 1.0K
12:43 35.90 35.90 35.90 35.90 0.7K
12:44 35.89 35.89 35.87 35.87 1.3K
12:45 35.88 35.88 35.88 35.88 1.1K
12:46 35.86 35.86 35.86 35.86 0.6K
12:47 35.85 35.90 35.85 35.90 1.6K
12:48 35.98 35.98 35.98 35.98 0.6K
12:49 35.99 36.01 35.99 36.01 1.5K
12:50 36.07 36.07 36.07 36.07 0.7K
12:51 36.11 36.15 36.11 36.15 1.5K
12:52 36.09 36.09 36.08 36.08 1.4K
12:55 36.15 36.15 36.15 36.15 1.3K
12:56 36.22 36.24 36.22 36.24 0.9K
12:58 36.21 36.21 36.19 36.21 2.1K
12:59 36.20 36.20 36.17 36.17 0.4K
13:00 36.19 36.19 36.14 36.14 0.8K
13:01 36.22 36.22 36.15 36.15 2.5K
13:02 36.24 36.24 36.23 36.23 2.0K
13:04 36.23 36.23 36.23 36.23 0.9K
13:05 36.23 36.23 36.23 36.23 0.1K
13:06 36.25 36.25 36.25 36.24 0.9K
13:07 36.29 36.29 36.29 36.29 0.5K
13:09 36.30 36.30 36.25 36.25 4.1K
13:14 36.27 36.29 36.27 36.29 1.2K
13:15 36.28 36.28 36.28 36.28 0.3K
13:16 36.32 36.35 36.32 36.35 1.8K
13:17 36.37 36.37 36.37 36.37 0.4K
13:19 36.40 36.40 36.39 36.39 0.7K
13:20 36.39 36.39 36.39 36.39 0.8K
13:21 36.39 36.39 36.39 36.39 0.2K
13:22 36.37 36.37 36.36 36.36 1.5K
13:23 36.39 36.39 36.39 36.39 0.6K
13:25 36.40 36.42 36.38 36.38 5.7K
13:26 36.40 36.40 36.34 36.34 1.8K
13:27 36.37 36.37 36.36 36.36 1.0K
13:28 36.36 36.36 36.24 36.24 3.9K
13:29 36.23 36.28 36.23 36.24 2.7K
13:30 36.25 36.25 36.25 36.25 0.5K
13:32 36.29 36.29 36.29 36.29 0.7K
13:34 36.25 36.31 36.25 36.31 6.4K
13:35 36.35 36.35 36.35 36.35 1.0K
13:36 36.38 36.38 36.38 36.38 0.6K
13:37 36.32 36.32 36.32 36.32 0.3K
13:38 36.31 36.33 36.31 36.33 1.0K
13:39 36.33 36.33 36.33 36.33 0.9K
13:40 36.33 36.33 36.33 36.33 0.3K
13:41 36.29 36.29 36.27 36.27 1.0K
13:42 36.28 36.28 36.26 36.26 0.5K
13:43 36.31 36.31 36.31 36.31 0.5K
13:44 36.27 36.27 36.26 36.26 1.9K
13:45 36.27 36.27 36.27 36.27 0.3K
13:46 36.27 36.27 36.27 36.27 0.1K
13:47 36.28 36.28 36.28 36.28 0.1K
13:48 36.28 36.32 36.28 36.32 1.5K
13:50 36.32 36.32 36.32 36.32 1.3K
13:51 36.31 36.31 36.29 36.29 1.2K
13:53 36.32 36.32 36.32 36.32 0.3K
13:55 36.33 36.39 36.33 36.39 4.2K
13:56 36.44 36.44 36.38 36.40 3.5K
13:57 36.39 36.39 36.36 36.36 2.1K
13:58 36.40 36.40 36.40 36.40 0.4K
13:59 36.40 36.40 36.40 36.40 0.6K
14:02 36.44 36.47 36.44 36.47 0.7K
14:04 36.50 36.50 36.50 36.50 0.7K
14:05 36.51 36.51 36.48 36.48 2.7K
14:06 36.48 36.50 36.48 36.50 1.9K
14:09 36.54 36.56 36.54 36.56 7.3K
14:10 36.52 36.53 36.52 36.53 1.5K
14:11 36.47 36.49 36.47 36.49 0.6K
14:12 36.47 36.47 36.47 36.47 0.4K
14:14 36.47 36.47 36.47 36.47 6.7K
14:15 36.51 36.51 36.51 36.51 1.5K
14:18 36.48 36.52 36.48 36.51 3.8K
14:19 36.50 36.50 36.50 36.50 2.0K
14:20 36.50 36.50 36.47 36.47 5.0K
14:21 36.41 36.41 36.41 36.41 1.3K
14:22 36.43 36.43 36.43 36.43 0.9K
14:23 36.44 36.44 36.41 36.41 2.7K
14:24 36.42 36.42 36.42 36.42 1.9K
14:27 36.43 36.43 36.43 36.43 0.3K
14:28 36.43 36.43 36.39 36.39 2.7K
14:29 36.39 36.39 36.35 36.35 0.5K
14:31 36.37 36.38 36.35 36.35 1.6K
14:32 36.38 36.40 36.38 36.40 1.0K
14:33 36.42 36.42 36.42 36.42 0.3K
14:34 36.43 36.47 36.43 36.47 3.5K
14:35 36.46 36.46 36.40 36.40 1.8K
14:37 36.39 36.39 36.39 36.39 0.5K
14:38 36.41 36.41 36.40 36.40 11.0K
14:40 36.41 36.41 36.38 36.38 2.0K
14:41 36.37 36.37 36.37 36.37 1.5K
14:42 36.37 36.37 36.37 36.37 9.3K
14:43 36.33 36.34 36.33 36.34 11.6K
14:44 36.35 36.40 36.35 36.40 4.8K
14:46 36.50 36.52 36.50 36.52 1.1K
14:47 36.52 36.52 36.47 36.49 2.2K
14:48 36.50 36.53 36.50 36.52 0.7K
14:49 36.55 36.56 36.54 36.56 0.7K
14:50 36.54 36.54 36.54 36.54 1.0K
14:51 36.56 36.56 36.56 36.56 1.9K
14:52 36.59 36.59 36.59 36.59 0.3K
14:53 36.55 36.55 36.54 36.54 1.8K
14:55 36.58 36.60 36.58 36.60 0.9K
14:56 36.58 36.61 36.58 36.61 1.4K
14:57 36.59 36.59 36.59 36.59 0.8K
14:59 36.61 36.61 36.61 36.61 0.7K
15:00 36.64 36.64 36.59 36.61 2.0K
15:01 36.61 36.61 36.61 36.61 0.1K
15:02 36.61 36.61 36.61 36.61 1.4K
15:03 36.61 36.61 36.54 36.54 8.7K
15:04 36.53 36.53 36.52 36.52 1.7K
15:05 36.51 36.51 36.51 36.51 1.5K
15:06 36.51 36.51 36.51 36.51 0.1K
15:07 36.51 36.51 36.51 36.51 1.0K
15:08 36.57 36.57 36.57 36.57 0.7K
15:09 36.58 36.61 36.58 36.61 0.4K
15:10 36.61 36.61 36.61 36.60 0.4K
15:11 36.60 36.63 36.60 36.63 0.7K
15:12 36.68 36.68 36.68 36.68 1.3K
15:13 36.66 36.68 36.66 36.67 0.7K
15:14 36.65 36.65 36.51 36.54 52.2K
15:16 36.62 36.62 36.62 36.62 1.9K
15:18 36.67 36.67 36.67 36.67 0.5K
15:19 36.68 36.68 36.65 36.65 0.7K
15:20 36.64 36.65 36.64 36.65 5.4K
15:21 36.64 36.65 36.64 36.64 1.4K
15:22 36.66 36.71 36.66 36.67 4.3K
15:23 36.68 36.68 36.68 36.68 0.7K
15:24 36.72 36.73 36.68 36.68 6.8K
15:25 36.65 36.65 36.60 36.60 1.7K
15:26 36.61 36.61 36.61 36.61 0.8K
15:27 36.61 36.62 36.60 36.60 1.5K
15:28 36.62 36.64 36.62 36.64 1.5K
15:29 36.65 36.65 36.65 36.65 2.5K
15:30 36.66 36.68 36.66 36.68 1.7K
15:31 36.71 36.73 36.69 36.69 3.9K
15:32 36.69 36.69 36.66 36.66 2.9K
15:33 36.61 36.61 36.54 36.58 2.3K
15:34 36.60 36.60 36.60 36.59 11.2K
15:35 36.61 36.61 36.61 36.61 1.8K
15:36 36.63 36.63 36.63 36.63 0.2K
15:37 36.61 36.66 36.61 36.66 2.2K
15:38 36.68 36.68 36.68 36.68 1.5K
15:39 36.70 36.70 36.68 36.68 0.8K
15:40 36.69 36.70 36.67 36.70 9.2K
15:41 36.69 36.69 36.69 36.69 0.8K
15:42 36.70 36.70 36.70 36.70 0.9K
15:43 36.72 36.72 36.72 36.72 1.2K
15:44 36.73 36.75 36.73 36.75 2.6K
15:45 36.73 36.73 36.72 36.73 2.5K
15:46 36.74 36.76 36.72 36.76 3.7K
15:47 36.78 36.79 36.77 36.77 6.3K
15:48 36.74 36.74 36.71 36.71 4.7K
15:49 36.69 36.69 36.68 36.69 6.9K
15:50 36.71 36.71 36.70 36.70 1.7K
15:51 36.74 36.75 36.74 36.75 4.2K
15:52 36.77 36.78 36.71 36.71 9.9K
15:53 36.73 36.74 36.70 36.70 4.8K
15:54 36.69 36.71 36.54 36.54 18.1K
15:55 36.60 36.60 36.56 36.57 7.1K
15:56 36.57 36.57 36.55 36.56 6.2K
15:57 36.56 36.59 36.56 36.58 11.4K
15:58 36.55 36.57 36.55 36.57 12.0K
15:59 36.54 36.57 36.53 36.57 366.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available