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 30.11 30.28 30.00 30.28 15.4K
09:31 30.29 30.38 30.29 30.38 3.0K
09:32 30.37 30.37 30.07 30.07 40.4K
09:34 30.12 30.12 30.12 30.12 1.3K
09:36 30.11 30.13 30.11 30.13 9.5K
09:37 30.13 30.13 30.13 30.13 1.8K
09:38 30.04 30.23 30.04 30.23 1.9K
09:39 30.24 30.24 30.24 30.24 1.3K
09:40 30.25 30.25 30.05 30.05 2.0K
09:41 30.13 30.13 30.13 30.13 0.5K
09:43 30.19 30.19 30.05 30.05 0.4K
09:45 30.20 30.20 29.91 29.91 8.5K
09:46 29.90 29.91 29.90 29.90 0.7K
09:48 29.90 29.90 29.90 29.90 1.0K
09:50 29.89 29.89 29.88 29.88 1.0K
09:51 29.88 29.88 29.88 29.88 0.6K
09:52 29.88 29.88 29.86 29.88 0.4K
09:53 29.88 29.88 29.88 29.88 0.3K
09:54 29.87 29.88 29.87 29.88 0.7K
09:55 29.88 30.01 29.88 30.01 1.6K
09:56 29.99 29.99 29.99 29.99 0.2K
09:57 30.00 30.00 29.88 30.00 1.1K
09:59 30.01 30.16 30.00 30.16 36.5K
10:00 30.01 30.10 30.01 30.10 7.6K
10:01 30.10 30.10 30.10 30.10 7.2K
10:02 30.10 30.10 30.04 30.04 0.3K
10:03 30.09 30.09 30.04 30.04 0.5K
10:04 30.05 30.09 30.05 30.09 7.2K
10:05 30.09 30.09 30.09 30.09 0.5K
10:06 30.03 30.03 30.03 30.03 3.7K
10:08 30.11 30.11 30.00 30.00 11.9K
10:10 30.14 30.23 30.05 30.05 3.7K
10:11 30.15 30.15 30.04 30.05 2.9K
10:12 30.04 30.06 29.95 29.95 3.7K
10:13 29.93 29.93 29.93 29.93 2.0K
10:15 29.96 29.96 29.96 29.96 2.1K
10:16 29.93 29.93 29.92 29.92 6.5K
10:17 29.93 29.95 29.91 29.92 7.8K
10:18 30.00 30.00 29.98 29.98 1.5K
10:19 30.01 30.01 29.96 29.96 2.0K
10:21 29.91 29.92 29.91 29.92 1.1K
10:22 29.92 29.92 29.92 29.92 1.9K
10:23 29.91 29.91 29.91 29.91 0.7K
10:25 29.95 29.95 29.95 29.95 0.2K
10:26 29.94 29.94 29.94 29.94 1.1K
10:27 29.87 29.87 29.81 29.81 11.5K
10:28 29.80 29.80 29.80 29.80 1.6K
10:29 29.84 29.84 29.84 29.84 1.2K
10:31 29.84 29.84 29.78 29.78 1.6K
10:33 29.77 29.77 29.77 29.77 0.9K
10:35 29.77 29.78 29.77 29.78 4.8K
10:36 29.78 29.79 29.78 29.78 1.3K
10:38 29.78 29.78 29.78 29.78 0.6K
10:39 29.77 29.77 29.77 29.77 1.1K
10:40 29.83 29.83 29.83 29.83 1.4K
10:41 29.88 29.88 29.86 29.86 1.0K
10:42 29.78 29.78 29.78 29.78 3.3K
10:46 29.76 29.76 29.76 29.76 0.4K
10:47 29.73 29.73 29.73 29.73 2.2K
10:48 29.72 29.72 29.72 29.72 1.2K
10:49 29.75 29.79 29.75 29.79 1.4K
10:50 29.77 29.77 29.77 29.77 1.4K
10:52 29.76 29.76 29.73 29.73 0.7K
10:53 29.77 29.77 29.77 29.77 0.8K
10:54 29.79 29.80 29.79 29.80 0.8K
10:55 29.75 29.75 29.75 29.75 1.6K
10:57 29.75 29.75 29.75 29.75 0.5K
10:58 29.77 29.77 29.77 29.77 0.5K
10:59 29.77 29.77 29.77 29.77 0.4K
11:00 29.75 29.79 29.75 29.79 1.1K
11:01 29.80 29.80 29.80 29.80 0.4K
11:02 29.82 29.82 29.78 29.78 2.2K
11:03 29.81 29.81 29.81 29.81 0.2K
11:04 29.84 29.84 29.84 29.84 1.2K
11:06 29.88 29.88 29.86 29.86 1.7K
11:07 29.85 29.85 29.85 29.85 0.4K
11:08 29.87 29.87 29.87 29.87 0.7K
11:09 29.81 29.84 29.81 29.84 2.4K
11:10 29.81 29.81 29.81 29.81 0.4K
11:11 29.83 29.83 29.83 29.83 0.2K
11:12 29.80 29.82 29.79 29.79 2.2K
11:13 29.79 29.79 29.79 29.79 0.2K
11:14 29.79 29.79 29.75 29.79 2.6K
11:15 29.78 29.78 29.78 29.78 1.0K
11:16 29.76 29.78 29.76 29.78 1.5K
11:17 29.79 29.80 29.76 29.76 1.5K
11:18 29.75 29.75 29.75 29.75 0.7K
11:19 29.77 29.77 29.77 29.77 0.8K
11:21 29.73 29.73 29.66 29.66 2.5K
11:22 29.66 29.68 29.66 29.68 0.7K
11:23 29.68 29.68 29.68 29.68 0.1K
11:24 29.65 29.65 29.65 29.65 0.9K
11:25 29.65 29.65 29.63 29.63 2.5K
11:28 29.57 29.57 29.57 29.57 0.5K
11:29 29.59 29.62 29.59 29.62 1.8K
11:32 29.57 29.59 29.57 29.59 0.6K
11:34 29.60 29.62 29.60 29.62 1.2K
11:35 29.61 29.61 29.61 29.61 0.1K
11:36 29.65 29.67 29.65 29.67 3.9K
11:37 29.72 29.72 29.69 29.69 0.6K
11:38 29.79 29.80 29.73 29.73 2.2K
11:39 29.72 29.72 29.72 29.72 0.3K
11:40 29.73 29.73 29.70 29.72 1.7K
11:41 29.73 29.73 29.73 29.73 0.3K
11:42 29.73 29.73 29.71 29.71 0.8K
11:44 29.70 29.70 29.70 29.70 1.3K
11:46 29.73 29.73 29.73 29.73 0.4K
11:47 29.76 29.80 29.76 29.80 1.6K
11:48 29.79 29.79 29.73 29.73 2.7K
11:49 29.70 29.70 29.70 29.70 0.5K
11:50 29.71 29.71 29.70 29.70 1.8K
11:51 29.69 29.70 29.69 29.70 1.0K
11:52 29.70 29.70 29.70 29.70 7.0K
11:53 29.73 29.74 29.73 29.74 1.0K
11:54 29.76 29.76 29.76 29.76 1.8K
11:55 29.78 29.78 29.78 29.78 1.1K
11:57 29.77 29.79 29.77 29.79 1.3K
11:58 29.78 29.78 29.78 29.78 1.1K
11:59 29.78 29.78 29.78 29.78 0.4K
12:00 29.77 29.77 29.77 29.77 1.8K
12:06 29.80 29.85 29.80 29.85 1.4K
12:07 29.86 29.86 29.85 29.85 2.2K
12:09 29.81 29.81 29.80 29.80 3.8K
12:11 29.79 29.79 29.79 29.79 0.4K
12:12 29.79 29.79 29.74 29.74 2.2K
12:13 29.73 29.74 29.70 29.70 1.2K
12:14 29.70 29.70 29.70 29.70 0.4K
12:15 29.71 29.71 29.70 29.71 1.5K
12:16 29.71 29.71 29.71 29.71 1.5K
12:17 29.71 29.73 29.71 29.72 2.2K
12:18 29.72 29.74 29.72 29.73 11.7K
12:19 29.72 29.73 29.66 29.66 4.6K
12:21 29.65 29.65 29.64 29.64 1.1K
12:24 29.64 29.64 29.64 29.64 1.4K
12:25 29.68 29.70 29.68 29.70 3.9K
12:26 29.70 29.70 29.70 29.70 0.5K
12:27 29.70 29.73 29.70 29.73 0.8K
12:28 29.71 29.71 29.68 29.70 4.3K
12:29 29.70 29.72 29.70 29.72 10.0K
12:30 29.71 29.73 29.71 29.73 1.2K
12:31 29.73 29.73 29.73 29.73 1.0K
12:34 29.71 29.71 29.71 29.71 0.5K
12:35 29.72 29.72 29.72 29.72 0.9K
12:36 29.68 29.68 29.66 29.67 14.3K
12:37 29.67 29.67 29.67 29.67 0.9K
12:39 29.67 29.67 29.64 29.64 1.3K
12:41 29.58 29.63 29.58 29.60 3.3K
12:42 29.60 29.60 29.60 29.60 0.1K
12:43 29.58 29.58 29.55 29.55 1.4K
12:45 29.52 29.55 29.52 29.55 3.4K
12:47 29.56 29.56 29.56 29.56 0.8K
12:48 29.57 29.57 29.57 29.57 0.7K
12:49 29.56 29.56 29.56 29.56 1.2K
12:51 29.60 29.61 29.60 29.61 2.3K
12:52 29.58 29.58 29.58 29.58 1.5K
12:53 29.59 29.64 29.56 29.64 12.4K
12:54 29.65 29.69 29.65 29.69 1.1K
12:56 29.73 29.73 29.58 29.61 30.7K
12:57 29.62 29.62 29.62 29.62 1.8K
13:00 29.62 29.62 29.62 29.62 0.1K
13:01 29.61 29.63 29.60 29.63 1.7K
13:02 29.66 29.73 29.66 29.73 2.1K
13:03 29.70 29.70 29.69 29.69 1.8K
13:04 29.71 29.71 29.71 29.71 0.6K
13:05 29.66 29.66 29.65 29.65 2.1K
13:06 29.65 29.65 29.65 29.65 0.7K
13:08 29.65 29.65 29.65 29.65 0.7K
13:09 29.65 29.65 29.65 29.65 0.9K
13:10 29.64 29.65 29.63 29.65 1.6K
13:12 29.64 29.64 29.60 29.60 1.9K
13:13 29.61 29.61 29.60 29.60 0.7K
13:14 29.60 29.62 29.60 29.62 2.6K
13:15 29.60 29.60 29.60 29.60 0.3K
13:16 29.60 29.61 29.60 29.61 1.2K
13:17 29.64 29.64 29.62 29.62 2.9K
13:18 29.60 29.62 29.60 29.62 3.2K
13:19 29.63 29.63 29.63 29.63 1.7K
13:21 29.65 29.68 29.65 29.68 1.3K
13:22 29.66 29.66 29.65 29.65 1.5K
13:24 29.66 29.66 29.66 29.66 0.5K
13:25 29.63 29.66 29.62 29.66 2.5K
13:26 29.63 29.63 29.63 29.63 0.8K
13:28 29.65 29.65 29.64 29.64 3.0K
13:30 29.65 29.65 29.65 29.65 0.9K
13:31 29.65 29.65 29.65 29.65 0.6K
13:32 29.63 29.64 29.63 29.64 2.6K
13:33 29.68 29.71 29.68 29.71 1.1K
13:35 29.68 29.68 29.66 29.66 1.8K
13:36 29.65 29.65 29.61 29.61 0.9K
13:37 29.62 29.62 29.60 29.60 1.5K
13:38 29.63 29.63 29.60 29.60 3.9K
13:40 29.60 29.60 29.60 29.60 2.8K
13:41 29.58 29.58 29.53 29.53 7.2K
13:44 29.55 29.55 29.54 29.54 1.0K
13:47 29.56 29.56 29.56 29.56 0.3K
13:48 29.56 29.56 29.56 29.56 0.9K
13:49 29.56 29.56 29.56 29.56 0.5K
13:50 29.56 29.56 29.56 29.56 0.4K
13:51 29.58 29.58 29.58 29.58 1.2K
13:53 29.59 29.62 29.58 29.62 2.6K
13:54 29.64 29.65 29.60 29.60 4.1K
13:56 29.60 29.61 29.60 29.61 1.0K
13:57 29.61 29.61 29.51 29.51 21.8K
13:59 29.51 29.51 29.51 29.51 0.6K
14:00 29.54 29.54 29.54 29.54 0.6K
14:01 29.52 29.52 29.52 29.52 0.5K
14:02 29.55 29.57 29.55 29.57 1.3K
14:03 29.59 29.64 29.59 29.64 7.2K
14:04 29.64 29.69 29.64 29.69 2.2K
14:05 29.75 29.80 29.72 29.75 23.6K
14:06 29.77 29.83 29.77 29.78 1.1K
14:07 29.82 29.82 29.76 29.76 3.4K
14:08 29.76 29.76 29.76 29.76 0.5K
14:09 29.81 29.81 29.81 29.81 0.9K
14:10 29.81 29.81 29.81 29.81 0.2K
14:11 29.81 29.81 29.77 29.79 2.5K
14:12 29.79 29.80 29.79 29.80 1.0K
14:13 29.80 29.80 29.80 29.80 3.4K
14:14 29.80 29.82 29.80 29.82 1.8K
14:15 29.85 29.85 29.83 29.83 0.9K
14:16 29.82 29.82 29.81 29.81 1.5K
14:17 29.81 29.81 29.81 29.81 0.9K
14:18 29.81 29.82 29.81 29.82 2.2K
14:19 29.83 29.83 29.74 29.74 4.9K
14:20 29.75 29.75 29.75 29.75 0.3K
14:21 29.75 29.76 29.75 29.76 2.0K
14:22 29.74 29.74 29.74 29.74 0.4K
14:23 29.76 29.76 29.76 29.76 0.7K
14:24 29.76 29.78 29.76 29.78 10.2K
14:25 29.77 29.80 29.77 29.80 2.1K
14:26 29.83 29.83 29.80 29.80 0.7K
14:27 29.80 29.80 29.76 29.76 2.8K
14:28 29.76 29.76 29.75 29.75 0.9K
14:29 29.76 29.76 29.76 29.76 2.0K
14:30 29.78 29.78 29.76 29.77 1.9K
14:31 29.79 29.79 29.79 29.79 0.4K
14:32 29.80 29.80 29.80 29.80 0.4K
14:33 29.80 29.80 29.78 29.78 1.8K
14:34 29.76 29.76 29.76 29.76 0.8K
14:35 29.77 29.78 29.77 29.78 1.8K
14:36 29.79 29.81 29.79 29.81 1.5K
14:37 29.82 29.82 29.82 29.82 1.4K
14:39 29.84 29.84 29.82 29.82 2.5K
14:42 29.84 29.84 29.83 29.83 3.7K
14:43 29.82 29.82 29.82 29.82 1.4K
14:44 29.81 29.81 29.81 29.81 0.4K
14:45 29.80 29.80 29.80 29.80 1.1K
14:46 29.79 29.80 29.79 29.80 2.4K
14:47 29.81 29.81 29.80 29.80 3.5K
14:48 29.79 29.79 29.78 29.78 0.8K
14:49 29.80 29.80 29.80 29.80 0.5K
14:50 29.78 29.78 29.78 29.78 1.6K
14:51 29.77 29.78 29.77 29.78 0.5K
14:52 29.78 29.78 29.77 29.77 0.9K
14:53 29.74 29.75 29.74 29.75 2.4K
14:54 29.76 29.76 29.76 29.76 1.9K
14:55 29.75 29.75 29.75 29.75 0.8K
14:56 29.75 29.75 29.75 29.75 1.7K
14:58 29.77 29.77 29.76 29.76 8.8K
14:59 29.77 29.80 29.77 29.80 2.5K
15:00 29.80 29.84 29.80 29.84 5.1K
15:01 29.86 29.87 29.84 29.86 5.1K
15:02 29.86 29.86 29.86 29.86 0.3K
15:03 29.86 29.86 29.86 29.86 0.2K
15:04 29.86 29.86 29.85 29.85 2.0K
15:05 29.84 29.84 29.81 29.81 14.7K
15:06 29.80 29.80 29.72 29.72 5.9K
15:07 29.72 29.76 29.72 29.75 15.3K
15:08 29.75 29.75 29.75 29.75 1.1K
15:09 29.77 29.77 29.75 29.77 3.9K
15:10 29.77 29.77 29.75 29.75 4.7K
15:11 29.75 29.75 29.75 29.75 0.5K
15:12 29.75 29.75 29.72 29.72 15.1K
15:13 29.75 29.85 29.75 29.80 32.6K
15:14 29.82 29.82 29.80 29.80 0.9K
15:15 29.80 29.81 29.75 29.75 11.6K
15:16 29.75 29.77 29.75 29.77 2.1K
15:17 29.79 29.79 29.78 29.78 0.7K
15:18 29.77 29.78 29.77 29.78 1.5K
15:19 29.75 29.76 29.75 29.75 12.7K
15:20 29.75 29.81 29.75 29.81 8.5K
15:21 29.81 29.83 29.81 29.82 0.6K
15:22 29.83 29.83 29.81 29.82 6.0K
15:23 29.81 29.81 29.80 29.80 3.2K
15:24 29.81 29.81 29.81 29.81 1.2K
15:25 29.81 29.81 29.81 29.81 1.4K
15:26 29.81 29.81 29.76 29.76 8.2K
15:27 29.76 29.77 29.76 29.77 2.8K
15:28 29.78 29.78 29.78 29.78 2.3K
15:29 29.75 29.75 29.65 29.65 14.5K
15:30 29.65 29.65 29.65 29.65 4.5K
15:31 29.63 29.72 29.61 29.71 6.3K
15:32 29.72 29.72 29.64 29.64 4.7K
15:33 29.66 29.68 29.66 29.68 5.0K
15:34 29.62 29.62 29.61 29.61 1.8K
15:35 29.62 29.62 29.61 29.61 2.3K
15:36 29.61 29.61 29.56 29.58 5.2K
15:37 29.57 29.57 29.57 29.57 2.6K
15:38 29.58 29.66 29.57 29.65 8.0K
15:39 29.63 29.65 29.63 29.65 3.5K
15:40 29.65 29.70 29.65 29.70 2.0K
15:41 29.70 29.70 29.67 29.67 2.8K
15:42 29.68 29.68 29.68 29.68 2.3K
15:43 29.68 29.70 29.68 29.70 3.8K
15:44 29.71 29.71 29.68 29.69 4.0K
15:45 29.69 29.69 29.68 29.69 1.7K
15:46 29.68 29.73 29.65 29.65 8.2K
15:47 29.66 29.69 29.66 29.68 2.8K
15:48 29.68 29.68 29.67 29.67 4.0K
15:49 29.67 29.69 29.67 29.68 6.0K
15:50 29.67 29.70 29.65 29.67 17.8K
15:51 29.67 29.68 29.66 29.67 5.4K
15:52 29.67 29.67 29.56 29.58 38.8K
15:53 29.58 29.58 29.53 29.53 28.0K
15:54 29.53 29.66 29.52 29.66 41.6K
15:55 29.69 29.69 29.61 29.63 13.8K
15:56 29.62 29.68 29.62 29.62 59.6K
15:57 29.61 29.67 29.61 29.64 49.3K
15:58 29.64 29.67 29.63 29.63 51.7K
15:59 29.63 29.69 29.61 29.67 401.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available