Vaxcyte

PCVX
🏛️ usa →
36.02
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.15 32.15 31.94 32.07 9.4K
09:32 31.79 31.79 31.79 31.79 0.2K
09:34 31.79 31.81 31.77 31.81 2.6K
09:36 31.79 31.80 31.79 31.80 2.8K
09:37 31.83 31.83 31.82 31.82 0.3K
09:38 31.96 31.96 31.83 31.83 0.3K
09:40 31.87 31.87 31.84 31.85 2.3K
09:41 31.84 31.84 31.84 31.84 0.7K
09:42 31.86 31.86 31.82 31.82 0.7K
09:43 31.84 31.84 31.84 31.84 0.1K
09:44 31.83 31.83 31.83 31.83 0.4K
09:45 31.85 31.93 31.85 31.92 9.4K
09:46 31.93 31.93 31.93 31.93 0.9K
09:47 31.95 31.95 31.95 31.95 1.0K
09:48 31.95 31.95 31.95 31.95 0.2K
09:49 31.90 31.90 31.90 31.90 2.8K
09:50 31.87 31.94 31.87 31.94 0.9K
09:51 31.95 31.95 31.95 31.95 0.5K
09:52 31.94 31.94 31.94 31.94 0.5K
09:53 32.00 32.00 31.95 31.95 3.8K
09:57 31.90 31.95 31.90 31.95 1.1K
09:58 31.87 31.87 31.87 31.87 0.6K
09:59 31.78 31.78 31.78 31.78 0.1K
10:00 31.93 32.17 31.93 32.15 13.8K
10:01 32.15 32.20 32.15 32.20 3.1K
10:02 32.32 32.68 32.32 32.59 23.1K
10:04 32.77 32.77 32.77 32.77 0.4K
10:05 32.77 32.77 32.50 32.50 8.2K
10:06 32.76 32.82 32.48 32.55 21.4K
10:08 32.53 32.58 32.53 32.58 3.8K
10:09 32.89 32.93 32.77 32.93 5.3K
10:10 32.94 33.07 32.84 33.07 9.6K
10:11 33.00 33.00 33.00 33.00 1.4K
10:12 32.97 33.00 32.97 33.00 7.8K
10:13 32.92 33.00 32.92 32.93 10.3K
10:15 33.16 33.19 33.16 33.19 2.2K
10:16 33.19 33.23 33.19 33.23 3.2K
10:17 33.25 33.25 33.00 33.00 19.2K
10:18 33.14 33.15 33.13 33.13 1.7K
10:19 33.03 33.03 33.03 33.03 4.1K
10:20 32.92 32.92 32.92 32.92 0.3K
10:21 32.87 32.87 32.81 32.81 2.2K
10:22 32.85 32.88 32.75 32.75 15.8K
10:23 32.70 32.83 32.69 32.82 26.0K
10:24 32.85 33.04 32.85 33.04 2.7K
10:25 33.10 33.14 33.10 33.14 1.0K
10:26 33.12 33.12 33.12 33.12 3.3K
10:27 33.11 33.13 33.08 33.13 10.1K
10:28 33.09 33.09 32.96 33.00 8.4K
10:29 33.05 33.16 33.00 33.13 11.1K
10:30 33.06 33.09 33.05 33.05 11.2K
10:31 33.12 33.12 33.11 33.11 4.2K
10:32 33.18 33.19 33.13 33.13 2.3K
10:33 33.13 33.13 32.98 32.98 2.0K
10:34 33.08 33.08 33.08 33.08 0.4K
10:35 33.10 33.10 32.94 32.94 1.4K
10:36 32.94 32.95 32.93 32.93 3.2K
10:37 32.93 33.02 32.93 32.93 1.7K
10:38 32.94 32.94 32.90 32.91 1.6K
10:39 32.91 32.91 32.91 32.91 0.5K
10:40 32.95 33.00 32.90 33.00 2.7K
10:41 32.96 32.97 32.96 32.97 1.1K
10:42 32.90 32.90 32.90 32.90 2.1K
10:43 32.90 32.92 32.90 32.92 2.8K
10:44 32.91 32.91 32.89 32.89 1.5K
10:45 32.90 32.95 32.90 32.93 6.2K
10:46 32.95 33.02 32.95 33.02 9.0K
10:47 32.98 32.98 32.93 32.97 2.1K
10:48 32.96 32.98 32.96 32.98 0.8K
10:49 32.97 33.00 32.93 33.00 2.6K
10:50 33.01 33.01 32.95 32.95 1.9K
10:52 32.90 32.90 32.90 32.90 0.1K
10:53 32.85 32.98 32.85 32.96 2.7K
10:54 33.00 33.00 32.95 32.95 3.2K
10:55 32.90 32.90 32.90 32.90 0.6K
10:56 32.97 33.02 32.96 32.97 5.1K
10:58 33.02 33.03 33.02 33.03 5.1K
10:59 33.02 33.03 33.00 33.03 9.0K
11:00 33.02 33.02 33.02 33.02 2.4K
11:01 33.05 33.05 33.04 33.04 2.2K
11:02 32.99 32.99 32.99 32.99 1.1K
11:03 33.04 33.04 33.04 33.04 0.7K
11:04 32.98 32.99 32.98 32.99 1.1K
11:05 32.97 32.97 32.96 32.97 1.5K
11:06 32.96 32.96 32.90 32.90 2.0K
11:07 32.90 32.90 32.79 32.79 9.4K
11:08 32.80 32.80 32.79 32.79 1.5K
11:09 32.79 32.84 32.79 32.84 3.7K
11:10 32.84 32.85 32.82 32.82 5.9K
11:11 32.90 32.90 32.90 32.90 1.8K
11:12 32.88 32.90 32.88 32.90 1.5K
11:13 32.85 32.85 32.84 32.84 3.4K
11:14 32.81 32.88 32.81 32.88 2.3K
11:15 32.89 32.89 32.89 32.89 0.6K
11:17 32.93 32.93 32.93 32.92 1.4K
11:18 32.94 32.94 32.94 32.94 2.5K
11:20 32.92 32.92 32.89 32.89 2.9K
11:21 32.88 32.88 32.80 32.80 8.1K
11:22 32.79 32.81 32.79 32.81 3.7K
11:23 32.79 32.85 32.79 32.85 3.4K
11:24 32.84 32.84 32.84 32.84 6.8K
11:25 32.84 32.88 32.84 32.88 1.4K
11:26 32.90 32.90 32.90 32.90 0.4K
11:27 32.92 32.92 32.92 32.92 0.5K
11:28 32.85 32.85 32.85 32.85 4.4K
11:29 32.81 32.87 32.81 32.87 10.0K
11:30 32.86 32.86 32.86 32.85 0.8K
11:31 32.86 32.95 32.86 32.95 2.6K
11:32 32.98 32.98 32.97 32.97 3.2K
11:33 32.95 32.95 32.90 32.90 2.6K
11:34 32.90 32.95 32.90 32.90 3.3K
11:35 32.87 32.87 32.87 32.87 1.1K
11:37 32.85 32.87 32.85 32.87 0.4K
11:38 32.83 32.83 32.83 32.83 0.3K
11:39 32.80 32.83 32.77 32.83 2.9K
11:40 32.83 32.83 32.77 32.78 0.9K
11:41 32.80 32.80 32.79 32.79 3.7K
11:43 32.75 32.78 32.75 32.76 1.2K
11:44 32.78 32.78 32.75 32.75 1.9K
11:45 32.75 32.75 32.75 32.75 0.5K
11:46 32.79 32.79 32.78 32.78 3.0K
11:47 32.80 32.80 32.78 32.78 1.4K
11:48 32.81 32.81 32.79 32.79 0.6K
11:49 32.79 32.79 32.79 32.79 2.1K
11:50 32.79 32.80 32.79 32.80 2.0K
11:51 32.81 32.81 32.78 32.79 3.7K
11:52 32.81 32.81 32.81 32.81 0.3K
11:53 32.79 32.79 32.79 32.79 0.2K
11:54 32.79 32.79 32.78 32.78 1.2K
11:55 32.79 32.79 32.76 32.77 6.5K
11:56 32.75 32.75 32.72 32.72 1.2K
11:57 32.68 32.70 32.67 32.70 4.8K
11:58 32.65 32.68 32.65 32.67 4.3K
11:59 32.65 32.65 32.65 32.65 0.8K
12:00 32.62 32.62 32.58 32.58 0.6K
12:01 32.57 32.65 32.57 32.65 3.6K
12:02 32.65 32.67 32.65 32.67 5.1K
12:03 32.67 32.67 32.67 32.67 0.5K
12:04 32.66 32.74 32.66 32.74 5.0K
12:05 32.75 32.77 32.75 32.77 2.7K
12:07 32.77 32.82 32.77 32.82 3.9K
12:08 32.84 32.84 32.84 32.84 2.6K
12:11 32.82 32.82 32.82 32.82 0.3K
12:12 32.81 32.83 32.81 32.81 1.5K
12:13 32.80 32.80 32.69 32.69 4.9K
12:14 32.72 32.75 32.72 32.75 1.3K
12:15 32.77 32.78 32.77 32.78 1.2K
12:16 32.75 32.75 32.75 32.75 0.8K
12:17 32.71 32.71 32.71 32.71 0.4K
12:18 32.68 32.72 32.68 32.71 1.5K
12:19 32.68 32.68 32.67 32.67 1.7K
12:20 32.67 32.74 32.67 32.74 4.6K
12:21 32.73 32.73 32.73 32.73 0.7K
12:22 32.72 32.72 32.69 32.69 1.4K
12:23 32.69 32.69 32.65 32.65 1.1K
12:24 32.66 32.66 32.66 32.66 0.6K
12:26 32.62 32.64 32.62 32.64 2.8K
12:27 32.60 32.60 32.59 32.59 1.0K
12:28 32.59 32.59 32.57 32.57 0.7K
12:29 32.56 32.56 32.56 32.56 0.2K
12:30 32.56 32.62 32.56 32.62 2.6K
12:31 32.63 32.65 32.63 32.65 0.5K
12:32 32.63 32.66 32.63 32.66 2.6K
12:33 32.64 32.64 32.63 32.63 2.1K
12:35 32.63 32.70 32.63 32.70 5.3K
12:36 32.66 32.66 32.66 32.66 1.2K
12:38 32.65 32.65 32.65 32.65 1.7K
12:40 32.68 32.69 32.68 32.69 3.5K
12:41 32.72 32.72 32.72 32.72 1.2K
12:42 32.73 32.73 32.73 32.73 0.3K
12:43 32.76 32.76 32.76 32.76 0.6K
12:44 32.79 32.79 32.79 32.79 1.0K
12:45 32.80 32.81 32.80 32.81 1.7K
12:46 32.81 32.81 32.81 32.81 0.9K
12:47 32.80 32.80 32.80 32.80 0.4K
12:48 32.87 32.89 32.87 32.87 3.1K
12:49 32.89 32.89 32.89 32.89 0.2K
12:50 32.87 32.89 32.87 32.89 0.9K
12:52 32.84 32.84 32.78 32.80 9.2K
12:53 32.77 32.77 32.75 32.75 1.8K
12:54 32.73 32.73 32.67 32.70 0.5K
12:55 32.71 32.73 32.71 32.73 2.1K
12:56 32.70 32.70 32.66 32.66 2.0K
12:57 32.70 32.70 32.70 32.70 0.5K
12:58 32.66 32.66 32.63 32.63 1.0K
12:59 32.65 32.65 32.64 32.64 2.1K
13:00 32.68 32.69 32.68 32.69 4.8K
13:01 32.69 32.69 32.69 32.69 2.6K
13:02 32.74 32.74 32.72 32.72 1.6K
13:03 32.73 32.73 32.73 32.73 0.6K
13:04 32.69 32.69 32.69 32.69 0.5K
13:05 32.69 32.69 32.69 32.69 1.1K
13:07 32.67 32.69 32.67 32.69 4.2K
13:08 32.70 32.70 32.70 32.70 1.7K
13:09 32.70 32.70 32.66 32.67 1.4K
13:10 32.69 32.69 32.68 32.68 0.8K
13:11 32.65 32.65 32.64 32.64 1.6K
13:13 32.63 32.63 32.63 32.63 0.4K
13:14 32.68 32.68 32.68 32.68 1.4K
13:15 32.65 32.66 32.65 32.66 3.7K
13:16 32.66 32.66 32.63 32.63 2.2K
13:17 32.64 32.64 32.64 32.64 0.6K
13:18 32.60 32.60 32.60 32.60 1.2K
13:19 32.61 32.61 32.58 32.58 0.3K
13:20 32.58 32.58 32.58 32.58 0.5K
13:21 32.60 32.60 32.59 32.59 0.8K
13:23 32.61 32.61 32.61 32.61 1.1K
13:24 32.58 32.58 32.58 32.58 0.5K
13:25 32.57 32.59 32.57 32.59 1.0K
13:26 32.61 32.61 32.56 32.56 2.0K
13:27 32.55 32.55 32.55 32.55 0.7K
13:28 32.55 32.57 32.55 32.56 2.4K
13:29 32.54 32.54 32.54 32.54 0.8K
13:32 32.53 32.53 32.53 32.53 0.6K
13:33 32.55 32.55 32.55 32.55 3.8K
13:34 32.55 32.55 32.50 32.50 3.1K
13:35 32.51 32.51 32.50 32.50 1.4K
13:36 32.50 32.53 32.46 32.46 6.0K
13:37 32.50 32.51 32.50 32.51 1.2K
13:38 32.53 32.53 32.44 32.44 1.4K
13:39 32.45 32.45 32.44 32.44 0.4K
13:40 32.40 32.46 32.40 32.44 0.9K
13:41 32.45 32.45 32.45 32.45 9.6K
13:42 32.43 32.43 32.43 32.43 0.7K
13:43 32.45 32.45 32.45 32.45 2.3K
13:44 32.44 32.44 32.44 32.44 0.4K
13:45 32.45 32.45 32.45 32.45 1.6K
13:46 32.43 32.43 32.43 32.43 0.9K
13:47 32.41 32.45 32.41 32.44 1.1K
13:48 32.45 32.53 32.45 32.53 6.4K
13:49 32.50 32.53 32.50 32.53 3.0K
13:52 32.62 32.62 32.62 32.62 2.0K
13:54 32.57 32.57 32.53 32.53 2.5K
13:55 32.55 32.55 32.55 32.55 2.3K
13:57 32.55 32.55 32.55 32.55 0.8K
13:58 32.52 32.52 32.52 32.52 0.4K
14:00 32.53 32.53 32.50 32.51 1.0K
14:01 32.58 32.58 32.58 32.58 2.7K
14:02 32.55 32.55 32.55 32.55 2.2K
14:04 32.58 32.58 32.58 32.58 1.0K
14:05 32.56 32.56 32.55 32.55 2.4K
14:07 32.54 32.61 32.54 32.61 3.4K
14:08 32.58 32.60 32.58 32.60 3.9K
14:09 32.61 32.64 32.61 32.64 2.7K
14:10 32.67 32.67 32.67 32.67 2.9K
14:11 32.70 32.70 32.68 32.68 1.7K
14:12 32.70 32.70 32.70 32.70 1.6K
14:15 32.73 32.73 32.73 32.73 2.8K
14:17 32.73 32.74 32.73 32.74 1.5K
14:20 32.72 32.74 32.72 32.74 3.6K
14:22 32.70 32.70 32.68 32.68 2.9K
14:23 32.69 32.71 32.69 32.71 3.5K
14:24 32.73 32.74 32.72 32.72 3.5K
14:25 32.72 32.74 32.72 32.74 2.7K
14:27 32.72 32.72 32.72 32.72 0.3K
14:28 32.73 32.73 32.73 32.73 0.7K
14:29 32.75 32.75 32.75 32.75 1.2K
14:31 32.70 32.70 32.69 32.69 1.9K
14:33 32.69 32.70 32.69 32.69 9.0K
14:34 32.63 32.63 32.60 32.61 20.4K
14:35 32.57 32.59 32.54 32.55 5.6K
14:36 32.57 32.60 32.57 32.59 4.0K
14:37 32.59 32.59 32.59 32.59 0.7K
14:38 32.57 32.57 32.52 32.52 7.6K
14:40 32.51 32.51 32.51 32.51 0.8K
14:41 32.54 32.54 32.52 32.52 0.4K
14:42 32.54 32.59 32.54 32.59 2.1K
14:43 32.58 32.58 32.50 32.54 4.0K
14:44 32.51 32.55 32.51 32.55 1.2K
14:45 32.51 32.51 32.46 32.46 5.2K
14:46 32.50 32.56 32.50 32.56 2.9K
14:47 32.54 32.54 32.54 32.54 1.7K
14:51 32.49 32.49 32.49 32.49 1.4K
14:52 32.56 32.57 32.56 32.57 0.9K
14:53 32.58 32.58 32.57 32.57 3.8K
14:54 32.55 32.55 32.53 32.53 0.8K
14:55 32.55 32.55 32.55 32.55 3.0K
14:57 32.53 32.53 32.53 32.53 1.2K
14:58 32.52 32.53 32.52 32.53 2.4K
14:59 32.54 32.54 32.51 32.52 2.7K
15:01 32.55 32.55 32.55 32.55 2.4K
15:03 32.60 32.62 32.59 32.62 1.7K
15:04 32.62 32.63 32.62 32.63 0.4K
15:05 32.63 32.66 32.63 32.66 2.2K
15:06 32.68 32.68 32.66 32.67 0.7K
15:07 32.65 32.69 32.65 32.69 0.9K
15:08 32.68 32.70 32.60 32.60 15.2K
15:09 32.64 32.64 32.59 32.59 5.5K
15:10 32.57 32.57 32.57 32.57 0.3K
15:11 32.63 32.64 32.63 32.64 1.9K
15:12 32.64 32.64 32.63 32.63 2.5K
15:13 32.67 32.67 32.67 32.67 0.9K
15:15 32.65 32.65 32.64 32.64 1.1K
15:17 32.66 32.67 32.65 32.65 1.1K
15:18 32.70 32.73 32.70 32.73 3.8K
15:19 32.68 32.68 32.68 32.68 0.3K
15:20 32.70 32.71 32.70 32.71 1.7K
15:21 32.71 32.71 32.66 32.66 3.1K
15:22 32.65 32.65 32.63 32.63 0.6K
15:23 32.67 32.69 32.67 32.69 3.9K
15:26 32.66 32.67 32.66 32.67 1.8K
15:28 32.62 32.65 32.62 32.65 2.0K
15:29 32.64 32.64 32.64 32.64 0.7K
15:30 32.65 32.65 32.65 32.65 3.3K
15:31 32.63 32.63 32.61 32.61 1.9K
15:33 32.62 32.62 32.47 32.47 20.0K
15:34 32.52 32.54 32.52 32.54 4.9K
15:35 32.55 32.55 32.55 32.55 0.3K
15:36 32.57 32.57 32.50 32.52 9.0K
15:37 32.47 32.47 32.47 32.47 2.2K
15:38 32.44 32.47 32.44 32.45 4.1K
15:39 32.47 32.47 32.44 32.45 4.4K
15:41 32.47 32.48 32.47 32.48 2.3K
15:42 32.48 32.48 32.43 32.43 0.9K
15:43 32.44 32.44 32.41 32.41 1.7K
15:44 32.45 32.47 32.45 32.47 4.4K
15:45 32.48 32.48 32.48 32.48 0.6K
15:46 32.48 32.48 32.46 32.46 3.1K
15:47 32.47 32.50 32.47 32.50 6.7K
15:48 32.50 32.50 32.50 32.49 8.3K
15:49 32.49 32.52 32.49 32.52 3.2K
15:50 32.56 32.59 32.56 32.59 7.9K
15:51 32.53 32.53 32.50 32.51 33.9K
15:52 32.45 32.45 32.45 32.45 12.0K
15:53 32.43 32.44 32.41 32.42 6.0K
15:54 32.42 32.45 32.35 32.38 6.3K
15:55 32.32 32.35 32.24 32.24 5.5K
15:56 32.24 32.32 32.24 32.32 18.0K
15:57 32.32 32.35 32.32 32.35 8.9K
15:58 32.26 32.30 32.22 32.24 162.9K
15:59 32.25 32.29 32.23 32.29 304.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available