Vaxcyte

PCVX
🏛️ usa →
42.69
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.00 30.00 30.00 30.00 15.3K
09:31 30.02 30.02 29.95 29.95 3.8K
09:32 29.73 29.73 29.73 29.73 0.2K
09:33 29.76 29.80 29.76 29.76 7.3K
09:34 29.90 29.90 29.76 29.76 0.4K
09:35 29.83 30.12 29.82 30.12 53.6K
09:36 30.12 30.12 30.00 30.00 0.5K
09:37 29.84 30.00 29.84 30.00 0.4K
09:38 29.84 29.84 29.84 29.84 0.3K
09:39 30.00 30.00 29.90 29.90 0.8K
09:40 29.90 29.90 29.74 29.90 3.2K
09:41 29.87 30.12 29.87 30.12 2.1K
09:42 30.28 30.28 29.86 30.04 13.0K
09:43 30.00 30.00 30.00 30.00 5.4K
09:44 30.00 30.00 30.00 30.00 11.5K
09:47 29.90 29.96 29.90 29.96 2.8K
09:48 29.96 29.96 29.96 29.96 0.7K
09:49 29.96 29.96 29.96 29.96 0.5K
09:50 30.00 30.01 29.98 29.98 1.7K
09:51 29.98 29.98 29.89 29.89 2.9K
09:52 29.85 29.85 29.69 29.79 4.3K
09:53 29.77 29.77 29.77 29.77 0.6K
09:55 29.77 29.77 29.77 29.77 1.0K
09:56 29.82 29.82 29.82 29.82 1.0K
09:58 29.80 29.80 29.76 29.79 0.8K
09:59 29.75 29.75 29.75 29.75 1.1K
10:00 29.81 29.81 29.76 29.76 2.4K
10:01 29.73 29.76 29.73 29.76 5.7K
10:02 29.83 29.83 29.83 29.83 0.6K
10:03 29.90 29.94 29.90 29.94 1.0K
10:04 30.01 30.01 30.01 30.01 2.2K
10:05 30.05 30.08 30.05 30.08 0.9K
10:06 30.05 30.05 29.99 29.99 1.7K
10:07 29.98 29.99 29.98 29.99 1.1K
10:08 29.98 29.98 29.94 29.94 2.2K
10:09 30.03 30.06 30.03 30.06 1.6K
10:11 30.07 30.07 30.07 30.07 0.5K
10:12 30.05 30.07 30.05 30.07 0.3K
10:13 30.07 30.07 30.03 30.07 3.1K
10:14 30.07 30.07 30.07 30.07 3.1K
10:15 30.05 30.08 30.05 30.08 1.3K
10:17 30.08 30.08 30.03 30.03 1.9K
10:19 29.99 29.99 29.99 29.99 0.5K
10:20 30.01 30.02 29.99 29.99 2.6K
10:21 29.98 30.08 29.98 30.06 81.3K
10:23 30.07 30.07 30.07 30.07 0.4K
10:24 30.07 30.07 30.02 30.06 5.9K
10:26 30.06 30.09 30.06 30.09 0.7K
10:27 30.08 30.08 30.08 30.08 1.2K
10:28 30.08 30.08 30.08 30.08 0.9K
10:29 30.06 30.06 30.06 30.06 0.8K
10:30 30.04 30.04 30.04 30.04 0.8K
10:31 30.00 30.00 29.99 29.99 0.6K
10:32 30.02 30.02 30.02 30.02 1.7K
10:33 30.01 30.01 29.99 29.99 2.7K
10:34 29.97 30.06 29.97 30.06 82.7K
10:35 30.01 30.01 29.99 29.99 2.1K
10:36 30.00 30.01 30.00 30.01 4.4K
10:37 30.01 30.01 29.93 29.93 3.1K
10:38 29.92 29.92 29.92 29.92 0.4K
10:39 29.89 29.89 29.86 29.86 1.8K
10:40 29.83 29.94 29.83 29.94 47.5K
10:41 29.95 29.96 29.95 29.96 1.0K
10:42 30.00 30.02 30.00 30.00 4.4K
10:44 29.94 30.00 29.93 29.97 3.1K
10:46 29.92 29.92 29.83 29.84 3.1K
10:47 29.86 29.87 29.86 29.87 0.9K
10:48 29.87 29.87 29.87 29.87 0.7K
10:49 29.86 29.86 29.86 29.86 0.3K
10:50 29.86 29.86 29.82 29.82 1.3K
10:51 29.81 29.82 29.81 29.81 1.7K
10:52 29.82 29.83 29.82 29.83 0.8K
10:53 29.84 29.93 29.84 29.93 3.7K
10:54 29.94 29.94 29.94 29.94 0.4K
10:55 29.92 29.94 29.92 29.94 1.1K
10:56 29.91 29.91 29.88 29.88 1.6K
10:57 29.88 29.89 29.88 29.89 1.8K
10:58 29.87 29.87 29.86 29.86 2.1K
10:59 29.86 29.86 29.85 29.85 1.3K
11:00 29.87 29.87 29.80 29.80 3.6K
11:02 29.78 29.79 29.78 29.79 1.9K
11:03 29.82 29.82 29.82 29.82 26.0K
11:04 29.80 29.80 29.78 29.78 1.5K
11:05 29.75 29.77 29.75 29.77 6.2K
11:06 29.78 29.83 29.78 29.83 88.3K
11:07 29.84 29.84 29.79 29.80 6.5K
11:08 29.80 29.82 29.80 29.81 1.6K
11:09 29.81 29.81 29.81 29.81 0.9K
11:10 29.79 29.81 29.75 29.75 2.8K
11:11 29.75 29.76 29.75 29.76 1.0K
11:12 29.75 29.76 29.75 29.76 1.9K
11:13 29.75 29.76 29.75 29.76 1.7K
11:14 29.76 29.76 29.76 29.76 2.1K
11:15 29.76 29.76 29.76 29.76 0.5K
11:16 29.76 29.76 29.76 29.76 1.0K
11:17 29.75 29.75 29.68 29.70 4.7K
11:18 29.74 29.79 29.74 29.77 2.7K
11:19 29.77 29.77 29.77 29.77 0.7K
11:20 29.78 29.78 29.75 29.77 4.9K
11:21 29.77 29.77 29.77 29.77 0.4K
11:22 29.78 29.78 29.75 29.75 3.6K
11:23 29.75 29.75 29.72 29.72 9.0K
11:24 29.67 29.67 29.65 29.65 2.1K
11:25 29.70 29.71 29.68 29.71 2.5K
11:26 29.71 29.72 29.71 29.72 3.2K
11:27 29.72 29.73 29.72 29.73 1.8K
11:28 29.75 29.75 29.75 29.75 1.7K
11:29 29.74 29.74 29.74 29.74 1.4K
11:30 29.75 29.75 29.75 29.75 0.4K
11:31 29.75 29.75 29.73 29.73 3.3K
11:32 29.73 29.73 29.73 29.73 0.8K
11:33 29.66 29.66 29.57 29.57 5.8K
11:34 29.61 29.61 29.61 29.61 0.7K
11:35 29.62 29.62 29.61 29.62 14.4K
11:36 29.60 29.60 29.57 29.57 33.5K
11:37 29.57 29.58 29.57 29.58 0.7K
11:38 29.57 29.58 29.57 29.57 3.0K
11:39 29.57 29.57 29.55 29.55 1.1K
11:40 29.50 29.50 29.46 29.46 2.2K
11:41 29.53 29.53 29.51 29.51 8.9K
11:42 29.52 29.52 29.52 29.52 0.3K
11:43 29.50 29.50 29.50 29.50 1.4K
11:44 29.53 29.53 29.53 29.53 0.5K
11:45 29.53 29.54 29.53 29.54 0.8K
11:46 29.54 29.54 29.54 29.54 0.6K
11:47 29.54 29.54 29.52 29.52 91.1K
11:48 29.52 29.52 29.52 29.52 1.8K
11:49 29.54 29.54 29.54 29.54 1.3K
11:50 29.52 29.53 29.52 29.53 1.7K
11:51 29.53 29.53 29.53 29.53 2.0K
11:52 29.54 29.57 29.53 29.57 60.3K
11:53 29.68 29.68 29.65 29.65 6.3K
11:54 29.64 29.67 29.64 29.67 18.0K
11:55 29.69 29.69 29.69 29.69 0.1K
11:56 29.69 29.70 29.69 29.70 2.3K
11:57 29.69 29.71 29.66 29.71 5.1K
11:58 29.67 29.67 29.67 29.67 1.4K
11:59 29.68 29.68 29.65 29.65 0.7K
12:01 29.65 29.66 29.64 29.64 1.3K
12:02 29.66 29.66 29.66 29.66 0.8K
12:03 29.66 29.68 29.66 29.68 3.5K
12:04 29.70 29.70 29.70 29.70 1.8K
12:06 29.73 29.73 29.72 29.72 3.3K
12:07 29.71 29.72 29.71 29.72 1.6K
12:08 29.71 29.71 29.71 29.71 0.2K
12:09 29.73 29.75 29.73 29.75 2.3K
12:10 29.75 29.75 29.74 29.74 1.4K
12:11 29.76 29.76 29.76 29.76 0.9K
12:12 29.77 29.77 29.70 29.70 15.5K
12:13 29.71 29.73 29.71 29.73 1.4K
12:14 29.73 29.73 29.73 29.73 0.5K
12:15 29.73 29.73 29.73 29.73 0.3K
12:16 29.73 29.74 29.73 29.74 2.0K
12:17 29.75 29.75 29.75 29.75 0.8K
12:18 29.75 29.76 29.75 29.75 4.4K
12:19 29.75 29.76 29.75 29.76 0.3K
12:21 29.78 29.78 29.77 29.77 2.7K
12:23 29.78 29.78 29.77 29.78 3.8K
12:26 29.75 29.75 29.75 29.75 1.4K
12:27 29.75 29.75 29.74 29.74 0.6K
12:28 29.74 29.74 29.74 29.74 0.2K
12:29 29.71 29.71 29.70 29.70 2.9K
12:30 29.69 29.69 29.68 29.68 1.5K
12:31 29.67 29.67 29.66 29.66 1.0K
12:33 29.68 29.68 29.67 29.68 1.5K
12:34 29.66 29.66 29.66 29.66 1.1K
12:35 29.66 29.66 29.66 29.66 0.1K
12:36 29.64 29.65 29.64 29.65 1.2K
12:37 29.65 29.66 29.65 29.66 4.9K
12:40 29.66 29.66 29.66 29.66 0.2K
12:41 29.65 29.65 29.64 29.64 2.7K
12:43 29.63 29.64 29.63 29.64 1.7K
12:44 29.63 29.64 29.63 29.63 0.6K
12:45 29.64 29.64 29.63 29.63 3.8K
12:46 29.65 29.65 29.63 29.63 1.6K
12:47 29.64 29.64 29.64 29.64 2.1K
12:48 29.65 29.65 29.65 29.65 0.7K
12:49 29.64 29.64 29.64 29.64 1.3K
12:50 29.64 29.64 29.64 29.64 3.1K
12:52 29.64 29.64 29.64 29.64 0.1K
12:53 29.64 29.64 29.64 29.64 1.2K
12:54 29.64 29.64 29.64 29.64 2.1K
12:55 29.63 29.63 29.63 29.63 2.7K
12:56 29.63 29.63 29.62 29.62 1.7K
12:57 29.63 29.63 29.63 29.63 1.8K
12:58 29.63 29.63 29.63 29.63 1.5K
13:00 29.62 29.62 29.56 29.56 3.9K
13:01 29.55 29.55 29.53 29.53 1.5K
13:04 29.51 29.52 29.51 29.52 2.6K
13:05 29.53 29.53 29.53 29.53 0.8K
13:07 29.53 29.53 29.53 29.53 1.3K
13:08 29.54 29.54 29.53 29.53 2.4K
13:09 29.52 29.52 29.51 29.51 2.0K
13:10 29.51 29.51 29.50 29.50 1.3K
13:11 29.46 29.46 29.45 29.45 5.7K
13:12 29.45 29.47 29.45 29.47 0.7K
13:13 29.45 29.45 29.45 29.45 2.7K
13:14 29.47 29.47 29.47 29.47 0.9K
13:15 29.48 29.48 29.48 29.48 1.4K
13:16 29.48 29.48 29.48 29.48 1.5K
13:17 29.48 29.48 29.48 29.48 0.3K
13:18 29.48 29.48 29.48 29.48 0.2K
13:19 29.47 29.48 29.47 29.48 3.0K
13:20 29.49 29.49 29.49 29.49 0.3K
13:22 29.49 29.55 29.49 29.55 8.1K
13:23 29.64 29.64 29.62 29.62 23.2K
13:24 29.62 29.62 29.60 29.60 0.3K
13:25 29.62 29.62 29.62 29.62 1.4K
13:26 29.62 29.62 29.55 29.57 9.3K
13:28 29.55 29.55 29.52 29.52 8.3K
13:30 29.50 29.52 29.50 29.52 0.5K
13:31 29.52 29.53 29.52 29.53 1.7K
13:32 29.53 29.53 29.53 29.53 0.1K
13:33 29.52 29.56 29.52 29.55 2.8K
13:34 29.55 29.56 29.55 29.56 1.2K
13:35 29.58 29.80 29.58 29.78 60.0K
13:36 29.76 29.76 29.68 29.68 13.4K
13:37 29.65 29.65 29.65 29.65 0.6K
13:38 29.62 29.62 29.58 29.58 1.5K
13:39 29.58 29.58 29.55 29.55 1.9K
13:40 29.57 29.57 29.53 29.53 0.8K
13:41 29.56 29.56 29.55 29.55 2.4K
13:42 29.55 29.55 29.55 29.55 0.1K
13:43 29.55 29.55 29.50 29.50 1.6K
13:44 29.50 29.50 29.50 29.50 0.5K
13:45 29.48 29.48 29.43 29.43 1.1K
13:46 29.47 29.47 29.43 29.43 6.2K
13:47 29.41 29.41 29.41 29.41 0.5K
13:48 29.40 29.40 29.30 29.30 2.9K
13:49 29.30 29.33 29.30 29.33 2.5K
13:50 29.33 29.44 29.33 29.42 41.0K
13:51 29.38 29.38 29.38 29.38 0.8K
13:52 29.41 29.44 29.41 29.44 1.7K
13:53 29.44 29.50 29.44 29.46 6.9K
13:54 29.47 29.47 29.45 29.47 0.8K
13:55 29.45 29.45 29.43 29.43 1.9K
13:58 29.42 29.44 29.42 29.44 2.5K
13:59 29.45 29.45 29.45 29.45 0.4K
14:00 29.52 29.60 29.52 29.60 4.7K
14:01 29.57 29.57 29.57 29.57 1.4K
14:02 29.57 29.57 29.57 29.57 0.2K
14:03 29.57 29.59 29.57 29.59 1.4K
14:04 29.58 29.59 29.58 29.59 1.5K
14:05 29.58 29.61 29.58 29.61 6.9K
14:06 29.61 29.61 29.59 29.59 1.6K
14:07 29.63 29.65 29.63 29.63 8.6K
14:09 29.61 29.61 29.61 29.61 1.4K
14:11 29.59 29.59 29.59 29.59 0.8K
14:12 29.59 29.59 29.50 29.50 3.3K
14:13 29.50 29.50 29.50 29.50 0.4K
14:14 29.52 29.52 29.52 29.52 0.5K
14:15 29.52 29.53 29.52 29.53 1.2K
14:16 29.55 29.55 29.55 29.55 0.8K
14:17 29.56 29.57 29.56 29.56 0.4K
14:18 29.55 29.55 29.54 29.54 2.4K
14:19 29.57 29.57 29.53 29.53 2.4K
14:20 29.54 29.56 29.54 29.56 0.5K
14:22 29.54 29.55 29.54 29.55 2.3K
14:23 29.55 29.55 29.53 29.53 1.7K
14:24 29.52 29.52 29.51 29.51 0.9K
14:25 29.50 29.50 29.49 29.49 1.2K
14:26 29.50 29.50 29.50 29.50 0.4K
14:27 29.50 29.50 29.50 29.50 0.2K
14:28 29.51 29.51 29.51 29.51 1.0K
14:29 29.50 29.50 29.50 29.50 1.0K
14:30 29.50 29.50 29.50 29.50 1.2K
14:31 29.50 29.52 29.50 29.52 1.1K
14:32 29.53 29.66 29.53 29.66 30.8K
14:33 29.66 29.67 29.63 29.67 9.8K
14:34 29.67 29.67 29.67 29.67 26.9K
14:35 29.69 29.72 29.69 29.72 2.2K
14:36 29.72 29.73 29.72 29.73 1.7K
14:37 29.72 29.75 29.72 29.75 1.9K
14:38 29.76 29.76 29.76 29.76 0.9K
14:39 29.78 29.78 29.76 29.76 6.1K
14:40 29.75 29.76 29.75 29.76 2.8K
14:42 29.76 29.78 29.76 29.78 4.8K
14:43 29.79 29.85 29.79 29.85 2.6K
14:44 29.82 29.84 29.82 29.84 1.6K
14:45 29.79 29.79 29.79 29.79 1.2K
14:47 29.77 29.77 29.71 29.71 2.7K
14:49 29.68 29.68 29.68 29.68 1.4K
14:50 29.70 29.70 29.67 29.67 8.2K
14:51 29.67 29.68 29.67 29.68 1.8K
14:52 29.69 29.69 29.69 29.69 0.5K
14:54 29.68 29.68 29.68 29.68 1.3K
14:55 29.68 29.69 29.64 29.64 7.1K
14:56 29.64 29.64 29.64 29.64 0.2K
14:57 29.64 29.64 29.56 29.56 3.1K
14:59 29.53 29.53 29.53 29.53 0.2K
15:00 29.54 29.54 29.54 29.54 2.9K
15:01 29.54 29.61 29.53 29.61 23.4K
15:02 29.65 29.65 29.64 29.64 1.2K
15:03 29.64 29.64 29.57 29.57 2.4K
15:04 29.63 29.63 29.61 29.61 10.6K
15:05 29.61 29.61 29.60 29.60 1.1K
15:06 29.62 29.62 29.61 29.61 5.2K
15:07 29.61 29.61 29.61 29.61 1.1K
15:09 29.61 29.61 29.57 29.57 32.9K
15:10 29.53 29.55 29.53 29.55 3.2K
15:11 29.57 29.61 29.57 29.61 11.0K
15:12 29.63 29.69 29.62 29.69 2.1K
15:13 29.66 29.66 29.63 29.63 2.3K
15:14 29.63 29.63 29.63 29.63 0.5K
15:15 29.62 29.63 29.61 29.63 4.9K
15:16 29.64 29.64 29.63 29.63 1.4K
15:17 29.62 29.63 29.62 29.63 1.3K
15:18 29.71 29.71 29.71 29.71 23.3K
15:19 29.73 29.79 29.72 29.72 29.1K
15:20 29.69 29.79 29.69 29.79 12.7K
15:21 29.79 29.79 29.77 29.77 1.8K
15:22 29.76 29.76 29.76 29.76 1.2K
15:23 29.77 29.77 29.72 29.73 3.1K
15:25 29.78 29.78 29.76 29.76 3.2K
15:26 29.74 29.75 29.74 29.75 3.0K
15:27 29.76 29.76 29.73 29.73 3.7K
15:28 29.74 29.74 29.73 29.73 1.2K
15:29 29.76 29.77 29.76 29.76 5.9K
15:30 29.76 29.76 29.75 29.75 0.7K
15:31 29.75 29.85 29.75 29.84 18.8K
15:32 29.88 29.93 29.88 29.93 0.8K
15:33 29.91 29.91 29.79 29.79 6.1K
15:34 29.77 29.79 29.77 29.79 1.0K
15:35 29.78 29.79 29.76 29.79 1.4K
15:36 29.78 29.78 29.75 29.75 3.5K
15:37 29.76 29.82 29.76 29.82 3.2K
15:38 29.81 29.82 29.81 29.82 3.5K
15:39 29.80 29.80 29.80 29.80 2.4K
15:40 29.81 29.82 29.81 29.82 1.8K
15:41 29.79 29.81 29.77 29.81 5.8K
15:42 29.82 29.84 29.82 29.84 3.7K
15:43 29.81 29.81 29.81 29.81 2.5K
15:44 29.81 29.82 29.81 29.82 2.7K
15:45 29.81 29.81 29.78 29.79 3.8K
15:46 29.81 29.84 29.81 29.84 7.0K
15:47 29.83 29.90 29.83 29.90 6.8K
15:48 29.88 29.89 29.88 29.89 3.0K
15:49 29.90 29.99 29.89 29.99 10.6K
15:50 29.99 29.99 29.94 29.98 13.3K
15:51 30.00 30.05 29.99 30.04 12.2K
15:52 30.01 30.02 29.98 29.98 11.8K
15:53 29.95 29.96 29.92 29.92 9.7K
15:54 29.93 29.96 29.92 29.93 18.1K
15:55 29.93 29.94 29.93 29.94 11.7K
15:56 29.94 29.94 29.93 29.94 6.1K
15:57 29.94 29.94 29.87 29.87 17.7K
15:58 29.88 29.89 29.87 29.88 18.5K
15:59 29.88 29.90 29.86 29.90 153.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available