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 32.05 32.05 32.05 32.05 7.4K
09:32 32.08 32.08 32.08 32.08 0.1K
09:34 32.32 32.32 32.32 32.32 1.5K
09:37 32.15 32.15 32.15 32.15 2.0K
09:38 32.05 32.05 32.05 32.05 0.7K
09:39 32.08 32.08 32.08 32.08 0.2K
09:40 32.17 32.17 32.05 32.05 1.3K
09:41 32.01 32.12 32.01 32.12 0.6K
09:42 32.12 32.12 32.12 32.12 1.0K
09:43 32.11 32.11 32.11 32.11 0.8K
09:44 32.07 32.07 32.07 32.07 0.1K
09:45 32.03 32.03 32.03 32.03 3.5K
09:46 31.92 31.94 31.92 31.94 1.5K
09:47 31.94 31.94 31.85 31.85 1.6K
09:48 31.90 31.90 31.90 31.90 3.4K
09:51 31.88 31.88 31.88 31.88 0.4K
09:52 31.84 31.95 31.84 31.95 2.7K
09:53 32.00 32.00 32.00 32.00 1.1K
09:54 31.99 31.99 31.99 31.99 0.3K
09:55 31.99 31.99 31.95 31.95 3.8K
09:56 31.98 32.00 31.98 32.00 2.3K
10:00 32.03 32.03 31.90 31.90 2.9K
10:01 31.93 31.93 31.93 31.93 1.0K
10:02 31.94 31.94 31.88 31.88 3.2K
10:03 31.87 31.87 31.83 31.83 0.8K
10:04 31.85 31.85 31.85 31.85 1.3K
10:06 31.82 31.82 31.82 31.82 0.5K
10:07 31.81 31.81 31.77 31.77 2.2K
10:08 31.80 31.80 31.80 31.80 0.3K
10:09 31.77 31.77 31.75 31.75 3.3K
10:11 31.74 31.80 31.74 31.79 6.0K
10:13 31.80 31.80 31.80 31.80 1.0K
10:14 31.78 31.78 31.78 31.78 0.8K
10:17 31.78 31.78 31.78 31.78 0.6K
10:18 31.78 31.78 31.78 31.78 2.9K
10:19 31.69 31.69 31.69 31.69 0.1K
10:20 31.70 31.70 31.60 31.60 3.8K
10:22 31.52 31.52 31.45 31.45 1.1K
10:23 31.34 31.52 31.34 31.52 2.8K
10:25 31.40 31.40 31.40 31.40 2.3K
10:28 31.53 31.53 31.44 31.49 13.6K
10:30 31.49 31.49 31.48 31.48 1.8K
10:31 31.44 31.44 31.44 31.44 1.4K
10:32 31.37 31.39 31.37 31.39 3.2K
10:33 31.37 31.37 31.32 31.32 1.1K
10:35 31.20 31.20 31.20 31.20 0.5K
10:36 31.22 31.22 31.18 31.18 0.4K
10:37 31.20 31.20 31.20 31.20 2.0K
10:38 31.22 31.23 31.21 31.21 2.8K
10:39 31.26 31.49 31.26 31.49 53.0K
10:40 31.36 31.36 31.31 31.34 2.4K
10:41 31.29 31.29 31.20 31.20 5.3K
10:42 31.20 31.23 31.20 31.23 1.6K
10:43 31.23 31.23 31.20 31.20 3.2K
10:44 31.09 31.09 31.09 31.09 0.3K
10:45 31.09 31.09 31.08 31.08 3.9K
10:46 31.06 31.14 31.06 31.09 13.1K
10:47 31.09 31.09 31.09 31.09 0.1K
10:48 31.09 31.09 31.09 31.09 2.4K
10:49 31.24 31.24 31.23 31.23 4.9K
10:51 31.24 31.24 31.24 31.24 2.4K
10:53 31.27 31.32 31.27 31.32 13.7K
10:54 31.28 31.28 31.28 31.28 0.8K
10:55 31.22 31.28 31.22 31.28 2.7K
10:56 31.24 31.25 31.24 31.25 1.5K
10:57 31.19 31.19 31.19 31.19 1.0K
10:58 31.19 31.19 31.19 31.19 1.5K
10:59 31.20 31.20 31.16 31.16 0.8K
11:00 31.12 31.17 31.12 31.17 3.3K
11:02 31.15 31.15 31.15 31.15 0.9K
11:03 31.15 31.15 31.10 31.13 1.5K
11:05 31.13 31.13 31.03 31.03 1.6K
11:06 30.99 31.01 30.99 31.01 0.7K
11:07 30.98 31.01 30.98 31.01 6.4K
11:08 30.99 31.05 30.94 31.05 13.9K
11:09 31.03 31.07 31.03 31.07 4.4K
11:10 31.09 31.11 31.08 31.11 4.8K
11:11 31.10 31.10 31.10 31.10 0.3K
11:12 31.11 31.11 31.11 31.11 0.6K
11:13 31.07 31.07 31.06 31.06 6.9K
11:15 31.03 31.03 31.03 31.03 1.1K
11:16 31.04 31.04 31.04 31.04 1.0K
11:17 31.02 31.03 31.01 31.01 11.8K
11:18 31.01 31.01 31.01 31.01 0.8K
11:19 31.04 31.04 31.02 31.02 2.7K
11:21 31.04 31.09 31.04 31.09 9.1K
11:22 31.09 31.09 31.09 31.09 0.9K
11:24 31.06 31.06 31.06 31.06 1.6K
11:25 30.99 30.99 30.99 30.99 0.9K
11:26 30.98 30.98 30.98 30.98 0.8K
11:27 30.89 30.98 30.89 30.98 13.3K
11:28 31.01 31.01 31.01 31.01 4.1K
11:29 31.00 31.06 31.00 31.04 2.0K
11:31 31.02 31.02 31.02 31.02 1.7K
11:32 31.06 31.06 31.01 31.01 0.8K
11:33 31.03 31.03 30.90 30.94 12.6K
11:34 30.96 30.99 30.96 30.99 2.3K
11:36 30.92 30.92 30.92 30.92 1.3K
11:37 30.91 30.91 30.91 30.91 1.5K
11:38 30.89 30.91 30.89 30.91 29.4K
11:39 30.91 30.93 30.91 30.92 57.8K
11:40 30.92 30.92 30.91 30.91 2.0K
11:42 30.86 30.86 30.81 30.81 2.2K
11:43 30.82 30.82 30.82 30.82 1.8K
11:44 30.85 30.85 30.81 30.81 5.6K
11:45 30.84 30.84 30.81 30.81 1.9K
11:46 30.81 30.84 30.81 30.84 2.0K
11:47 30.84 30.84 30.77 30.77 3.1K
11:48 30.80 30.83 30.76 30.76 3.0K
11:49 30.72 30.72 30.72 30.72 4.9K
11:50 30.70 30.70 30.67 30.67 2.4K
11:51 30.74 30.74 30.74 30.74 1.3K
11:52 30.73 30.73 30.73 30.73 5.2K
11:53 30.78 30.80 30.78 30.80 3.1K
11:54 30.82 30.82 30.80 30.80 1.8K
11:56 30.86 30.86 30.83 30.86 2.1K
11:57 30.81 30.81 30.81 30.81 1.5K
11:58 30.86 30.86 30.86 30.86 3.2K
11:59 30.88 30.90 30.88 30.90 2.0K
12:00 30.85 30.85 30.77 30.80 5.4K
12:01 30.81 30.85 30.81 30.84 2.9K
12:02 30.87 30.87 30.85 30.85 0.6K
12:03 30.86 30.86 30.86 30.86 0.7K
12:04 30.85 30.85 30.85 30.85 2.9K
12:05 30.83 30.83 30.83 30.83 0.4K
12:06 30.82 30.84 30.82 30.84 1.5K
12:07 30.79 30.84 30.79 30.82 4.5K
12:08 30.80 30.82 30.78 30.82 2.8K
12:11 30.83 30.83 30.80 30.80 1.0K
12:12 30.79 30.86 30.78 30.86 7.1K
12:13 30.88 30.88 30.88 30.88 0.8K
12:14 30.88 30.88 30.88 30.88 1.2K
12:16 30.85 30.87 30.79 30.79 3.3K
12:17 30.80 30.80 30.78 30.78 2.8K
12:19 30.79 30.79 30.76 30.78 4.1K
12:20 30.76 30.76 30.76 30.76 1.6K
12:21 30.79 30.79 30.77 30.77 5.8K
12:22 30.76 30.79 30.76 30.79 2.4K
12:23 30.78 30.78 30.78 30.78 1.3K
12:24 30.79 30.80 30.79 30.80 3.7K
12:26 30.76 30.78 30.76 30.77 3.2K
12:27 30.77 30.77 30.77 30.77 1.1K
12:29 30.72 30.72 30.70 30.70 7.8K
12:30 30.69 30.71 30.69 30.71 3.6K
12:31 30.70 30.70 30.70 30.70 2.0K
12:32 30.70 30.70 30.70 30.70 0.2K
12:33 30.71 30.71 30.70 30.71 3.4K
12:35 30.70 30.70 30.68 30.68 3.4K
12:36 30.68 30.70 30.68 30.70 2.7K
12:37 30.70 30.70 30.65 30.65 2.5K
12:38 30.63 30.63 30.63 30.63 0.4K
12:39 30.67 30.67 30.66 30.66 2.1K
12:40 30.65 30.65 30.63 30.63 1.0K
12:41 30.65 30.65 30.65 30.65 0.4K
12:42 30.62 30.62 30.60 30.60 1.0K
12:43 30.54 30.57 30.52 30.57 5.8K
12:44 30.56 30.57 30.56 30.57 1.8K
12:45 30.57 30.57 30.57 30.57 0.3K
12:46 30.57 30.57 30.57 30.57 0.7K
12:47 30.57 30.59 30.57 30.57 6.2K
12:48 30.55 30.55 30.52 30.54 0.8K
12:49 30.53 30.53 30.53 30.53 3.4K
12:50 30.56 30.56 30.53 30.53 4.0K
12:51 30.54 30.54 30.51 30.51 3.4K
12:52 30.51 30.52 30.51 30.52 0.7K
12:53 30.52 30.52 30.47 30.47 2.8K
12:54 30.50 30.50 30.47 30.47 2.1K
12:55 30.46 30.57 30.46 30.57 21.2K
12:56 30.55 30.58 30.55 30.56 1.8K
12:57 30.57 30.57 30.57 30.57 0.6K
12:58 30.56 30.68 30.56 30.68 7.6K
12:59 30.70 30.74 30.70 30.71 6.3K
13:00 30.69 30.71 30.68 30.70 2.2K
13:01 30.68 30.87 30.68 30.87 7.5K
13:02 30.90 30.90 30.81 30.81 2.5K
13:03 30.81 30.81 30.76 30.76 9.2K
13:04 30.75 30.77 30.67 30.67 5.8K
13:06 30.62 30.66 30.62 30.63 2.0K
13:07 30.67 30.75 30.67 30.75 7.2K
13:08 30.76 30.85 30.76 30.85 2.8K
13:10 30.88 30.88 30.86 30.86 3.5K
13:11 30.92 30.93 30.91 30.93 2.4K
13:12 30.93 31.00 30.93 31.00 3.1K
13:13 31.00 31.00 30.97 30.98 1.9K
13:14 30.95 30.95 30.95 30.95 1.0K
13:15 30.94 30.94 30.94 30.94 0.6K
13:16 30.89 30.89 30.87 30.87 1.5K
13:17 30.85 30.85 30.85 30.85 0.6K
13:18 30.85 30.88 30.85 30.88 2.3K
13:19 30.90 30.90 30.89 30.89 1.7K
13:20 30.92 30.96 30.92 30.96 1.7K
13:21 30.95 30.95 30.95 30.95 0.7K
13:22 30.98 30.98 30.98 30.98 0.9K
13:23 30.94 30.94 30.94 30.94 1.0K
13:25 30.93 30.93 30.91 30.91 0.7K
13:26 30.93 30.93 30.93 30.93 0.5K
13:27 30.92 30.92 30.91 30.91 1.1K
13:28 30.86 30.86 30.83 30.83 1.2K
13:29 30.82 30.82 30.81 30.82 0.8K
13:30 30.83 30.83 30.77 30.77 17.5K
13:31 30.75 30.80 30.74 30.79 5.7K
13:32 30.80 30.80 30.80 30.80 0.1K
13:33 30.74 30.76 30.74 30.76 7.9K
13:34 30.77 30.77 30.77 30.77 0.7K
13:35 30.73 30.75 30.73 30.75 2.1K
13:36 30.75 30.81 30.75 30.81 4.6K
13:37 30.78 30.78 30.78 30.78 1.4K
13:38 30.78 30.84 30.76 30.76 43.7K
13:39 30.76 30.78 30.71 30.73 7.4K
13:40 30.71 30.71 30.71 30.71 1.3K
13:41 30.69 30.70 30.69 30.70 3.7K
13:42 30.70 30.71 30.70 30.71 0.7K
13:43 30.73 30.75 30.73 30.75 2.0K
13:44 30.73 30.73 30.70 30.70 1.6K
13:46 30.72 30.72 30.72 30.72 0.5K
13:47 30.70 30.78 30.70 30.78 6.8K
13:49 30.79 30.79 30.79 30.79 2.3K
13:50 30.75 30.75 30.74 30.74 1.9K
13:51 30.72 30.72 30.72 30.72 4.5K
13:53 30.71 30.71 30.70 30.70 2.8K
13:54 30.72 30.72 30.72 30.72 2.5K
13:55 30.71 30.71 30.69 30.71 2.4K
13:56 30.70 30.70 30.70 30.70 0.5K
13:57 30.68 30.68 30.68 30.68 1.1K
13:58 30.69 30.70 30.69 30.69 2.9K
13:59 30.68 30.68 30.67 30.67 1.1K
14:00 30.66 30.69 30.66 30.69 2.0K
14:01 30.66 30.67 30.66 30.67 0.8K
14:02 30.67 30.69 30.67 30.67 4.1K
14:03 30.66 30.68 30.65 30.68 1.8K
14:06 30.68 30.69 30.65 30.65 3.3K
14:07 30.66 30.66 30.66 30.66 0.3K
14:08 30.64 30.64 30.60 30.60 1.5K
14:09 30.58 30.61 30.58 30.61 3.8K
14:11 30.56 30.56 30.56 30.56 1.2K
14:13 30.55 30.60 30.55 30.60 3.4K
14:14 30.60 30.60 30.60 30.60 0.9K
14:15 30.60 30.60 30.60 30.60 0.9K
14:16 30.59 30.59 30.58 30.58 0.7K
14:17 30.57 30.57 30.57 30.57 1.0K
14:18 30.56 30.56 30.56 30.56 0.5K
14:19 30.55 30.55 30.52 30.52 2.3K
14:20 30.52 30.52 30.51 30.51 7.8K
14:21 30.52 30.52 30.52 30.52 0.4K
14:22 30.52 30.52 30.48 30.48 1.3K
14:23 30.48 30.49 30.48 30.48 3.5K
14:25 30.50 30.51 30.50 30.51 3.3K
14:26 30.51 30.52 30.50 30.52 1.6K
14:27 30.51 30.56 30.51 30.56 6.8K
14:28 30.55 30.59 30.52 30.59 20.3K
14:29 30.59 30.59 30.58 30.58 1.1K
14:30 30.58 30.58 30.56 30.56 22.6K
14:31 30.55 30.57 30.51 30.57 30.5K
14:32 30.57 30.58 30.56 30.56 4.0K
14:33 30.56 30.56 30.56 30.56 1.5K
14:34 30.55 30.56 30.54 30.55 5.5K
14:35 30.55 30.55 30.55 30.55 0.4K
14:36 30.55 30.56 30.55 30.56 2.6K
14:37 30.56 30.56 30.55 30.55 1.1K
14:38 30.50 30.50 30.48 30.49 3.0K
14:40 30.50 30.53 30.50 30.53 3.5K
14:41 30.52 30.53 30.51 30.51 1.2K
14:42 30.52 30.54 30.52 30.54 5.9K
14:43 30.53 30.53 30.52 30.52 1.7K
14:44 30.50 30.50 30.50 30.50 1.0K
14:45 30.49 30.64 30.49 30.64 125.8K
14:46 30.67 30.68 30.66 30.68 1.8K
14:47 30.68 30.73 30.68 30.73 3.9K
14:48 30.74 30.74 30.74 30.74 0.4K
14:49 30.72 30.72 30.72 30.72 1.3K
14:50 30.70 30.70 30.69 30.69 1.8K
14:51 30.69 30.69 30.69 30.69 1.6K
14:53 30.68 30.69 30.68 30.69 3.4K
14:54 30.69 30.69 30.69 30.69 2.1K
14:55 30.67 30.67 30.66 30.66 2.9K
14:56 30.67 30.67 30.65 30.65 1.2K
14:57 30.64 30.67 30.64 30.67 7.8K
14:58 30.68 30.68 30.66 30.66 1.6K
14:59 30.65 30.65 30.61 30.61 6.9K
15:00 30.61 30.61 30.60 30.60 1.7K
15:01 30.58 30.58 30.57 30.57 1.7K
15:02 30.57 30.58 30.57 30.58 3.5K
15:04 30.57 30.63 30.57 30.63 4.3K
15:05 30.62 30.62 30.62 30.62 3.0K
15:06 30.62 30.64 30.62 30.63 3.7K
15:07 30.63 30.63 30.62 30.62 0.8K
15:08 30.61 30.63 30.61 30.63 16.5K
15:09 30.63 30.63 30.60 30.60 19.4K
15:10 30.59 30.59 30.59 30.59 1.4K
15:11 30.58 30.60 30.58 30.60 0.6K
15:12 30.60 30.60 30.58 30.58 0.5K
15:13 30.60 30.60 30.59 30.59 2.3K
15:14 30.58 30.58 30.58 30.58 1.9K
15:15 30.55 30.55 30.54 30.54 2.5K
15:16 30.52 30.53 30.52 30.52 15.4K
15:17 30.53 30.53 30.51 30.51 5.8K
15:18 30.51 30.51 30.48 30.48 12.6K
15:19 30.50 30.51 30.50 30.51 6.7K
15:20 30.51 30.52 30.51 30.52 1.0K
15:21 30.51 30.51 30.48 30.48 5.2K
15:22 30.49 30.50 30.49 30.49 3.7K
15:23 30.49 30.49 30.49 30.49 1.6K
15:24 30.50 30.50 30.50 30.50 3.8K
15:25 30.50 30.50 30.49 30.49 2.5K
15:26 30.49 30.49 30.47 30.48 1.8K
15:27 30.48 30.48 30.48 30.48 1.4K
15:28 30.47 30.51 30.46 30.48 4.4K
15:29 30.50 30.51 30.50 30.50 3.7K
15:30 30.49 30.49 30.45 30.45 3.0K
15:31 30.44 30.44 30.42 30.42 4.9K
15:32 30.40 30.42 30.40 30.42 6.1K
15:33 30.42 30.42 30.41 30.41 4.1K
15:34 30.41 30.42 30.41 30.42 2.4K
15:35 30.42 30.43 30.41 30.41 2.8K
15:36 30.40 30.40 30.36 30.36 17.3K
15:37 30.36 30.39 30.36 30.38 3.3K
15:38 30.37 30.37 30.35 30.35 2.2K
15:39 30.37 30.41 30.37 30.39 5.3K
15:40 30.37 30.38 30.36 30.37 2.9K
15:41 30.37 30.41 30.37 30.37 18.9K
15:42 30.36 30.37 30.35 30.37 8.7K
15:43 30.37 30.39 30.36 30.39 4.0K
15:44 30.37 30.41 30.37 30.39 4.9K
15:45 30.39 30.39 30.36 30.36 3.6K
15:46 30.36 30.37 30.34 30.37 9.7K
15:47 30.37 30.39 30.37 30.38 6.2K
15:48 30.40 30.40 30.35 30.35 6.0K
15:49 30.36 30.42 30.36 30.42 6.1K
15:50 30.44 30.45 30.44 30.44 6.6K
15:51 30.44 30.44 30.42 30.42 9.4K
15:52 30.42 30.43 30.42 30.43 27.0K
15:53 30.42 30.48 30.42 30.45 25.7K
15:54 30.47 30.49 30.47 30.47 13.9K
15:55 30.49 30.49 30.46 30.46 13.6K
15:56 30.45 30.46 30.37 30.42 22.1K
15:57 30.42 30.45 30.42 30.45 28.7K
15:58 30.45 30.48 30.45 30.47 29.8K
15:59 30.47 30.47 30.44 30.45 289.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available