Vaxcyte

PCVX
🏛️ usa →
38.03
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.82 31.82 31.82 31.82 45.0K
09:31 31.83 31.83 31.81 31.81 1.8K
09:34 32.11 32.11 32.11 32.11 0.3K
09:35 32.08 32.08 32.08 32.08 0.8K
09:36 31.93 31.93 31.93 31.93 2.2K
09:37 31.92 32.04 31.92 32.04 2.0K
09:39 32.04 32.04 32.03 32.03 1.6K
09:40 31.95 31.95 31.95 31.95 1.2K
09:42 31.97 31.99 31.82 31.82 11.2K
09:43 31.81 31.81 31.81 31.81 2.1K
09:45 31.75 31.75 31.68 31.68 1.8K
09:48 31.70 31.70 31.68 31.68 0.7K
09:49 31.57 31.57 31.56 31.56 1.9K
09:50 31.61 31.95 31.61 31.95 57.0K
09:51 31.95 32.01 31.95 32.01 2.6K
09:52 32.00 32.00 32.00 32.00 3.4K
09:53 32.19 32.28 32.19 32.28 1.8K
09:54 32.21 32.26 32.21 32.26 0.4K
09:55 32.24 32.28 32.24 32.28 2.5K
09:56 32.41 32.41 32.41 32.41 0.2K
09:57 32.50 32.58 32.50 32.57 0.4K
09:58 32.46 32.58 32.46 32.58 0.6K
09:59 32.46 32.46 32.46 32.46 0.6K
10:00 32.37 32.49 32.32 32.49 4.3K
10:01 32.49 32.73 32.45 32.53 1.9K
10:02 32.56 32.56 32.39 32.39 2.6K
10:03 32.40 32.41 32.40 32.41 0.6K
10:04 32.38 32.38 32.38 32.38 1.9K
10:05 32.38 32.38 32.26 32.26 1.9K
10:06 32.20 32.20 32.18 32.18 0.7K
10:07 32.18 32.24 32.18 32.23 0.7K
10:08 32.23 32.23 32.21 32.21 2.1K
10:09 32.18 32.18 32.18 32.18 0.3K
10:10 32.23 32.23 32.23 32.23 1.3K
10:11 32.22 32.22 32.17 32.17 2.4K
10:12 32.10 32.10 31.99 31.99 1.7K
10:13 31.98 32.06 31.98 32.06 0.9K
10:15 32.08 32.08 32.08 32.08 0.6K
10:16 31.98 31.98 31.98 31.98 0.7K
10:17 31.82 31.82 31.78 31.79 3.0K
10:18 31.79 31.79 31.79 31.79 0.1K
10:19 31.84 31.85 31.84 31.85 1.4K
10:20 31.82 31.92 31.82 31.91 1.4K
10:21 31.93 31.98 31.93 31.93 3.6K
10:22 31.89 31.97 31.89 31.97 1.1K
10:23 32.03 32.04 32.03 32.04 1.0K
10:24 31.98 31.98 31.98 31.98 0.6K
10:25 31.96 32.02 31.96 31.96 9.4K
10:26 31.98 31.98 31.98 31.98 0.6K
10:27 31.99 31.99 31.99 31.99 0.3K
10:28 31.88 31.92 31.88 31.92 3.8K
10:29 31.93 31.93 31.93 31.93 0.4K
10:30 31.93 31.93 31.93 31.93 0.7K
10:31 31.97 31.97 31.97 31.97 0.2K
10:32 31.96 31.96 31.96 31.96 3.8K
10:33 31.96 31.97 31.96 31.97 0.3K
10:34 31.97 32.02 31.97 32.02 4.1K
10:35 32.03 32.03 32.00 32.00 0.8K
10:37 32.03 32.03 32.03 32.03 1.9K
10:38 32.04 32.05 31.98 32.05 1.9K
10:39 32.05 32.05 32.00 32.00 0.4K
10:40 32.06 32.06 32.06 32.06 1.4K
10:41 32.06 32.06 32.06 32.06 0.3K
10:42 32.06 32.12 32.06 32.12 1.6K
10:44 32.07 32.08 32.07 32.08 1.4K
10:45 32.12 32.12 32.12 32.12 1.9K
10:46 32.15 32.15 32.14 32.14 3.9K
10:47 32.12 32.12 32.12 32.12 2.0K
10:48 32.07 32.07 32.07 32.07 0.7K
10:49 32.04 32.04 32.04 32.03 0.9K
10:51 32.04 32.04 32.03 32.03 2.3K
10:54 32.08 32.08 32.08 32.08 0.2K
10:55 32.11 32.12 32.11 32.12 2.6K
10:57 32.10 32.10 32.10 32.10 1.8K
10:58 32.06 32.12 32.06 32.12 2.1K
11:00 32.10 32.10 32.09 32.09 0.4K
11:01 32.07 32.07 32.05 32.05 1.6K
11:02 32.01 32.02 32.01 32.02 1.0K
11:03 32.02 32.02 32.02 32.02 0.2K
11:05 32.00 32.00 31.99 31.99 0.5K
11:06 32.01 32.02 32.01 32.02 1.1K
11:07 32.00 32.00 31.98 31.98 1.3K
11:08 32.00 32.00 31.98 31.98 1.4K
11:09 31.97 32.01 31.97 32.00 1.7K
11:10 31.96 31.98 31.94 31.98 0.9K
11:11 31.98 31.98 31.95 31.95 0.5K
11:12 31.94 31.94 31.92 31.92 1.1K
11:13 31.82 31.87 31.82 31.87 0.6K
11:14 31.90 31.90 31.90 31.90 2.0K
11:15 31.89 31.89 31.88 31.88 0.6K
11:16 31.79 31.80 31.79 31.80 3.8K
11:17 31.80 31.82 31.80 31.82 2.3K
11:19 31.89 31.93 31.89 31.93 5.8K
11:20 32.03 32.03 32.03 32.03 2.3K
11:21 32.04 32.04 32.04 32.04 0.7K
11:22 32.05 32.07 32.05 32.07 2.2K
11:24 32.00 32.03 31.97 32.03 2.4K
11:25 32.10 32.10 32.10 32.10 0.6K
11:26 32.12 32.34 32.10 32.33 41.8K
11:27 32.26 32.30 32.26 32.30 3.7K
11:28 32.24 32.24 32.21 32.21 1.4K
11:29 32.19 32.26 32.19 32.26 3.4K
11:30 32.28 32.34 32.23 32.23 3.9K
11:31 32.32 32.32 32.32 32.32 0.5K
11:32 32.24 32.24 32.24 32.24 0.3K
11:33 32.23 32.23 32.23 32.23 0.3K
11:34 32.26 32.29 32.24 32.27 3.5K
11:35 32.32 32.32 32.32 32.32 1.4K
11:37 32.33 32.33 32.29 32.28 2.8K
11:39 32.23 32.23 32.19 32.19 1.2K
11:40 32.17 32.17 32.11 32.11 1.3K
11:41 32.11 32.11 32.11 32.11 0.3K
11:42 32.11 32.11 32.11 32.11 0.3K
11:44 32.11 32.11 32.11 32.11 0.7K
11:45 32.20 32.22 32.13 32.15 42.2K
11:46 32.15 32.22 32.15 32.22 11.4K
11:47 32.26 32.36 32.26 32.35 8.7K
11:48 32.31 32.31 32.31 32.31 0.7K
11:49 32.39 32.44 32.39 32.44 1.1K
11:50 32.44 32.44 32.44 32.44 1.2K
11:51 32.43 32.43 32.43 32.43 0.2K
11:52 32.35 32.35 32.30 32.30 3.4K
11:54 32.30 32.30 32.30 32.30 1.0K
11:55 32.22 32.22 32.22 32.22 0.6K
11:56 32.15 32.15 32.15 32.15 0.5K
11:57 32.12 32.12 32.12 32.12 0.1K
11:58 32.17 32.25 32.15 32.25 6.7K
11:59 32.21 32.21 32.21 32.21 0.6K
12:00 32.21 32.23 32.21 32.23 8.5K
12:02 32.24 32.24 32.24 32.24 0.3K
12:03 32.24 32.24 32.24 32.24 0.8K
12:04 32.24 32.28 32.24 32.28 3.3K
12:06 32.34 32.34 32.34 32.34 0.5K
12:07 32.32 32.37 32.32 32.37 29.6K
12:08 32.36 32.36 32.34 32.34 2.3K
12:10 32.31 32.31 32.26 32.26 2.0K
12:11 32.24 32.25 32.24 32.25 2.1K
12:12 32.27 32.27 32.27 32.27 0.2K
12:13 32.23 32.23 32.23 32.23 0.6K
12:14 32.24 32.24 32.24 32.24 0.5K
12:15 32.21 32.21 32.21 32.21 0.6K
12:16 32.26 32.26 32.25 32.25 1.0K
12:17 32.23 32.23 32.22 32.22 1.6K
12:18 32.20 32.20 32.20 32.20 0.5K
12:19 32.20 32.20 32.20 32.20 0.9K
12:21 32.23 32.29 32.23 32.29 0.9K
12:22 32.27 32.29 32.27 32.29 0.8K
12:23 32.27 32.27 32.27 32.27 0.6K
12:25 32.30 32.32 32.20 32.20 3.4K
12:26 32.23 32.23 32.23 32.23 1.3K
12:27 32.23 32.23 32.21 32.21 1.9K
12:29 32.23 32.25 32.23 32.25 1.3K
12:31 32.29 32.29 32.29 32.29 7.7K
12:33 32.37 32.41 32.34 32.41 1.7K
12:35 32.39 32.40 32.34 32.34 2.8K
12:36 32.35 32.35 32.35 32.35 1.3K
12:39 32.39 32.45 32.39 32.45 1.0K
12:40 32.40 32.46 32.40 32.46 2.0K
12:41 32.42 32.42 32.42 32.42 1.0K
12:43 32.43 32.43 32.43 32.43 0.6K
12:45 32.45 32.53 32.45 32.50 0.9K
12:46 32.47 32.49 32.47 32.49 1.5K
12:47 32.49 32.49 32.34 32.34 7.2K
12:48 32.38 32.40 32.38 32.40 0.7K
12:49 32.42 32.42 32.38 32.38 4.6K
12:50 32.34 32.34 32.34 32.34 0.4K
12:51 32.39 32.39 32.39 32.39 0.5K
12:52 32.43 32.43 32.41 32.41 1.6K
12:53 32.47 32.47 32.44 32.44 0.7K
12:54 32.48 32.48 32.48 32.48 0.1K
12:55 32.45 32.47 32.45 32.47 2.2K
12:57 32.47 32.47 32.47 32.47 1.5K
13:00 32.44 32.44 32.35 32.35 2.0K
13:01 32.36 32.36 32.36 32.35 0.1K
13:02 32.36 32.36 32.36 32.36 1.5K
13:04 32.40 32.40 32.40 32.40 1.6K
13:08 32.35 32.35 32.35 32.35 1.1K
13:10 32.37 32.37 32.34 32.34 1.1K
13:11 32.36 32.36 32.36 32.36 0.8K
13:13 32.35 32.35 32.35 32.35 0.4K
13:14 32.31 32.33 32.31 32.33 1.9K
13:15 32.35 32.35 32.34 32.34 1.6K
13:16 32.35 32.35 32.35 32.35 0.2K
13:17 32.32 32.32 32.32 32.32 1.0K
13:19 32.33 32.33 32.33 32.33 0.8K
13:21 32.29 32.31 32.29 32.31 1.3K
13:22 32.33 32.33 32.33 32.33 1.0K
13:24 32.36 32.36 32.36 32.36 0.5K
13:25 32.34 32.34 32.34 32.34 0.1K
13:26 32.36 32.36 32.36 32.36 0.4K
13:27 32.33 32.33 32.33 32.33 0.9K
13:28 32.37 32.38 32.37 32.38 1.3K
13:30 32.34 32.34 32.30 32.30 1.6K
13:32 32.28 32.29 32.27 32.29 2.1K
13:33 32.30 32.34 32.30 32.34 1.5K
13:34 32.34 32.34 32.34 32.34 0.3K
13:35 32.32 32.34 32.32 32.32 0.9K
13:36 32.28 32.28 32.28 32.28 0.8K
13:38 32.27 32.27 32.26 32.26 1.1K
13:39 32.26 32.26 32.17 32.17 1.1K
13:40 32.15 32.20 32.15 32.20 2.5K
13:42 32.19 32.23 32.19 32.23 0.8K
13:43 32.19 32.27 32.19 32.27 1.9K
13:44 32.22 32.22 32.22 32.22 0.2K
13:45 32.27 32.27 32.27 32.27 0.6K
13:46 32.27 32.28 32.27 32.28 0.6K
13:47 32.25 32.25 32.24 32.24 1.9K
13:50 32.27 32.27 32.27 32.27 0.1K
13:51 32.25 32.26 32.24 32.24 1.7K
13:52 32.23 32.28 32.23 32.28 3.5K
13:53 32.29 32.29 32.29 32.29 1.0K
13:55 32.37 32.37 32.37 32.37 0.8K
13:56 32.44 32.47 32.44 32.46 2.4K
13:57 32.41 32.41 32.41 32.41 1.9K
13:58 32.39 32.39 32.39 32.39 0.8K
13:59 32.35 32.35 32.35 32.35 0.5K
14:00 32.36 32.36 32.32 32.32 1.1K
14:02 32.28 32.28 32.28 32.28 0.6K
14:03 32.26 32.26 32.26 32.26 0.7K
14:04 32.25 32.25 32.24 32.24 1.4K
14:05 32.21 32.28 32.21 32.28 1.3K
14:06 32.27 32.27 32.23 32.23 0.9K
14:07 32.23 32.24 32.23 32.24 0.6K
14:08 32.26 32.26 32.26 32.26 0.6K
14:09 32.27 32.36 32.27 32.33 13.7K
14:10 32.33 32.36 32.33 32.36 4.5K
14:11 32.33 32.33 32.33 32.33 1.0K
14:13 32.31 32.31 32.31 32.31 1.8K
14:15 32.32 32.32 32.32 32.32 0.5K
14:16 32.34 32.34 32.34 32.34 0.7K
14:17 32.33 32.33 32.33 32.33 0.6K
14:18 32.38 32.39 32.37 32.39 18.6K
14:22 32.42 32.42 32.42 32.42 0.6K
14:23 32.43 32.43 32.43 32.43 0.5K
14:24 32.45 32.45 32.44 32.44 0.3K
14:25 32.51 32.51 32.51 32.51 6.2K
14:26 32.51 32.51 32.51 32.51 0.4K
14:27 32.51 32.57 32.49 32.51 3.4K
14:28 32.55 32.55 32.55 32.55 1.1K
14:31 32.60 32.60 32.57 32.57 2.1K
14:32 32.61 32.62 32.61 32.62 0.7K
14:33 32.62 32.66 32.62 32.66 0.9K
14:34 32.65 32.65 32.65 32.65 0.1K
14:35 32.62 32.62 32.55 32.55 2.7K
14:36 32.55 32.55 32.55 32.55 0.2K
14:37 32.67 32.73 32.66 32.66 16.4K
14:38 32.73 32.73 32.67 32.67 2.6K
14:39 32.67 32.69 32.67 32.69 0.9K
14:40 32.72 32.79 32.71 32.79 3.1K
14:41 32.79 32.79 32.75 32.75 6.3K
14:42 32.70 32.73 32.70 32.73 7.0K
14:44 32.71 32.73 32.67 32.73 3.4K
14:45 32.72 32.72 32.72 32.72 0.2K
14:46 32.72 32.72 32.72 32.72 0.7K
14:48 32.69 32.70 32.69 32.70 0.8K
14:49 32.69 32.69 32.68 32.68 7.5K
14:50 32.66 32.66 32.66 32.66 1.5K
14:51 32.63 32.64 32.63 32.64 1.1K
14:52 32.63 32.63 32.63 32.63 0.3K
14:53 32.64 32.64 32.64 32.64 1.0K
14:54 32.62 32.62 32.60 32.60 1.6K
14:55 32.59 32.64 32.59 32.64 6.6K
14:56 32.67 32.68 32.67 32.68 0.8K
14:57 32.66 32.66 32.65 32.65 2.1K
14:58 32.62 32.62 32.62 32.62 0.4K
14:59 32.62 32.64 32.62 32.64 0.9K
15:00 32.64 32.67 32.64 32.65 1.7K
15:03 32.65 32.65 32.64 32.64 0.5K
15:04 32.67 32.67 32.67 32.67 8.8K
15:05 32.62 32.62 32.50 32.49 6.3K
15:06 32.50 32.50 32.50 32.49 0.2K
15:07 32.51 32.51 32.51 32.51 1.4K
15:08 32.54 32.58 32.54 32.58 1.3K
15:10 32.58 32.58 32.58 32.58 3.1K
15:11 32.58 32.58 32.58 32.58 2.8K
15:12 32.59 32.61 32.59 32.61 1.8K
15:13 32.61 32.63 32.60 32.63 3.5K
15:14 32.60 32.60 32.60 32.60 0.6K
15:15 32.60 32.60 32.60 32.60 0.9K
15:16 32.61 32.61 32.57 32.57 4.0K
15:17 32.53 32.53 32.53 32.53 0.6K
15:18 32.52 32.52 32.52 32.52 1.8K
15:20 32.53 32.55 32.53 32.55 3.1K
15:21 32.55 32.55 32.55 32.55 0.6K
15:22 32.55 32.57 32.55 32.57 1.7K
15:23 32.57 32.58 32.57 32.58 4.0K
15:24 32.56 32.57 32.56 32.57 2.3K
15:25 32.51 32.51 32.51 32.51 0.2K
15:26 32.52 32.52 32.52 32.52 4.7K
15:28 32.57 32.58 32.57 32.58 2.3K
15:29 32.59 32.59 32.59 32.59 0.3K
15:30 32.59 32.60 32.57 32.60 7.7K
15:31 32.60 32.60 32.58 32.59 1.3K
15:32 32.60 32.60 32.60 32.60 0.7K
15:33 32.58 32.62 32.58 32.62 2.7K
15:34 32.63 32.69 32.63 32.69 2.9K
15:35 32.66 32.67 32.66 32.66 5.8K
15:36 32.64 32.64 32.62 32.63 3.5K
15:37 32.64 32.64 32.64 32.64 2.4K
15:38 32.65 32.65 32.65 32.65 0.7K
15:39 32.62 32.62 32.61 32.62 2.1K
15:40 32.62 32.62 32.61 32.61 2.3K
15:41 32.60 32.60 32.60 32.60 1.9K
15:42 32.60 32.60 32.60 32.60 0.3K
15:43 32.59 32.59 32.57 32.59 6.9K
15:44 32.58 32.58 32.58 32.58 2.5K
15:45 32.64 32.64 32.61 32.63 5.5K
15:46 32.63 32.64 32.63 32.64 2.6K
15:47 32.65 32.67 32.63 32.63 4.0K
15:48 32.64 32.64 32.62 32.62 5.0K
15:49 32.62 32.65 32.62 32.65 9.8K
15:50 32.68 32.70 32.66 32.70 4.0K
15:51 32.75 32.75 32.71 32.71 5.9K
15:52 32.69 32.69 32.68 32.68 4.1K
15:53 32.67 32.71 32.67 32.71 4.0K
15:54 32.73 32.74 32.72 32.74 4.7K
15:55 32.76 32.82 32.75 32.82 13.7K
15:56 32.81 32.81 32.70 32.72 24.4K
15:57 32.75 32.75 32.71 32.74 17.6K
15:58 32.73 32.73 32.68 32.68 21.8K
15:59 32.68 32.70 32.66 32.70 217.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available