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 30.53 30.57 30.53 30.57 6.5K
09:32 30.49 30.49 30.44 30.44 0.8K
09:35 30.47 30.47 30.47 30.47 1.2K
09:36 30.43 30.43 30.43 30.43 0.3K
09:37 30.52 30.52 30.44 30.44 3.0K
09:38 30.57 30.57 30.57 30.57 0.7K
09:41 30.67 30.67 30.62 30.62 1.7K
09:43 30.58 30.58 30.58 30.58 20.0K
09:44 30.60 30.60 30.60 30.60 1.3K
09:47 30.55 30.55 30.53 30.53 2.4K
09:48 30.54 30.60 30.54 30.60 0.9K
09:49 30.58 30.58 30.58 30.58 0.1K
09:50 30.66 30.66 30.66 30.66 1.5K
09:52 30.62 30.62 30.61 30.61 1.3K
09:55 30.61 30.61 30.61 30.61 1.9K
09:56 30.56 30.61 30.56 30.61 2.6K
09:57 30.58 30.58 30.58 30.58 0.5K
09:58 30.59 30.59 30.58 30.58 3.1K
09:59 30.59 30.62 30.59 30.62 1.4K
10:00 30.62 30.62 30.62 30.62 1.6K
10:01 30.57 30.59 30.57 30.59 3.4K
10:02 30.58 30.58 30.53 30.53 1.9K
10:04 30.53 30.54 30.53 30.54 6.0K
10:05 30.54 30.55 30.54 30.55 3.0K
10:06 30.56 30.58 30.56 30.58 6.6K
10:07 30.56 30.56 30.53 30.53 2.6K
10:08 30.61 30.61 30.61 30.61 1.2K
10:10 30.61 30.61 30.57 30.57 3.8K
10:11 30.55 30.55 30.55 30.55 0.4K
10:12 30.50 30.50 30.49 30.49 4.9K
10:13 30.53 30.61 30.53 30.61 2.0K
10:14 30.49 30.49 30.49 30.49 2.5K
10:15 30.50 30.50 30.50 30.50 0.6K
10:16 30.50 30.50 30.50 30.50 1.4K
10:17 30.50 30.50 30.42 30.42 4.5K
10:19 30.40 30.40 30.40 30.40 0.3K
10:20 30.44 30.44 30.36 30.37 3.8K
10:21 30.36 30.39 30.36 30.39 2.2K
10:22 30.40 30.40 30.35 30.35 2.2K
10:23 30.35 30.35 30.35 30.35 0.5K
10:24 30.34 30.37 30.34 30.37 2.4K
10:25 30.33 30.36 30.27 30.32 18.4K
10:27 30.31 30.31 30.27 30.29 2.8K
10:28 30.32 30.35 30.31 30.35 11.9K
10:29 30.35 30.35 30.31 30.31 2.5K
10:30 30.32 30.32 30.30 30.31 12.1K
10:31 30.30 30.30 30.25 30.25 10.1K
10:32 30.22 30.24 30.22 30.24 4.4K
10:33 30.22 30.23 30.20 30.20 1.1K
10:34 30.20 30.23 30.20 30.23 4.1K
10:35 30.23 30.23 30.21 30.21 0.4K
10:36 30.20 30.20 30.16 30.16 1.8K
10:37 30.18 30.19 30.18 30.19 2.6K
10:38 30.18 30.19 30.18 30.19 6.2K
10:39 30.17 30.17 30.17 30.17 0.2K
10:40 30.20 30.20 30.20 30.20 1.3K
10:42 30.17 30.17 30.16 30.16 3.2K
10:43 30.20 30.20 30.20 30.20 1.6K
10:45 30.17 30.18 30.17 30.18 0.6K
10:46 30.16 30.17 30.13 30.17 17.9K
10:48 30.21 30.21 30.19 30.19 2.3K
10:50 30.18 30.18 30.18 30.18 1.5K
10:51 30.21 30.22 30.21 30.22 1.0K
10:52 30.21 30.21 30.21 30.21 0.7K
10:53 30.23 30.23 30.23 30.23 0.7K
10:54 30.21 30.21 30.21 30.21 0.9K
10:55 30.21 30.21 30.21 30.21 0.4K
10:56 30.23 30.23 30.21 30.21 2.4K
10:57 30.25 30.25 30.25 30.25 0.6K
10:58 30.26 30.32 30.26 30.32 1.9K
10:59 30.32 30.32 30.29 30.29 1.1K
11:00 30.28 30.28 30.23 30.23 2.2K
11:01 30.25 30.25 30.25 30.25 1.1K
11:04 30.24 30.24 30.24 30.24 1.0K
11:06 30.23 30.23 30.23 30.23 0.1K
11:07 30.33 30.35 30.33 30.34 51.9K
11:09 30.30 30.30 30.28 30.28 5.5K
11:10 30.28 30.29 30.28 30.29 4.5K
11:11 30.30 30.30 30.30 30.30 0.9K
11:12 30.31 30.31 30.29 30.29 2.2K
11:13 30.31 30.31 30.31 30.31 0.5K
11:15 30.32 30.32 30.32 30.32 1.0K
11:16 30.30 30.30 30.27 30.27 2.3K
11:17 30.29 30.30 30.29 30.30 1.6K
11:18 30.32 30.32 30.30 30.32 2.1K
11:19 30.33 30.33 30.32 30.33 1.7K
11:20 30.31 30.31 30.31 30.31 0.1K
11:21 30.31 30.31 30.29 30.30 2.1K
11:22 30.30 30.30 30.30 30.30 0.6K
11:23 30.29 30.29 30.29 30.29 0.7K
11:25 30.29 30.29 30.29 30.29 0.4K
11:26 30.28 30.28 30.27 30.27 3.0K
11:27 30.28 30.31 30.28 30.28 3.0K
11:28 30.27 30.27 30.27 30.27 1.1K
11:29 30.24 30.24 30.24 30.24 0.5K
11:30 30.22 30.22 30.22 30.22 1.1K
11:31 30.25 30.25 30.25 30.25 0.6K
11:32 30.21 30.22 30.21 30.22 0.9K
11:33 30.22 30.22 30.22 30.22 0.5K
11:34 30.20 30.20 30.20 30.20 0.5K
11:35 30.20 30.23 30.20 30.23 1.7K
11:36 30.21 30.21 30.19 30.21 3.9K
11:37 30.24 30.24 30.24 30.24 1.1K
11:38 30.23 30.24 30.23 30.24 2.7K
11:40 30.22 30.22 30.21 30.21 2.5K
11:41 30.20 30.20 30.20 30.20 1.9K
11:43 30.18 30.18 30.12 30.12 13.6K
11:45 30.14 30.14 30.14 30.14 2.4K
11:46 30.15 30.25 30.15 30.25 31.3K
11:47 30.30 30.32 30.30 30.32 3.9K
11:48 30.30 30.31 30.30 30.31 1.3K
11:50 30.29 30.29 30.29 30.29 8.3K
11:51 30.31 30.31 30.30 30.30 0.7K
11:53 30.31 30.31 30.29 30.29 1.9K
11:54 30.31 30.31 30.31 30.31 0.9K
11:55 30.29 30.29 30.20 30.23 11.4K
11:56 30.24 30.24 30.21 30.21 1.9K
12:00 30.24 30.27 30.24 30.27 9.4K
12:01 30.27 30.27 30.27 30.27 2.3K
12:02 30.28 30.29 30.27 30.29 2.1K
12:03 30.30 30.33 30.30 30.33 1.0K
12:04 30.34 30.47 30.34 30.47 41.8K
12:06 30.46 30.49 30.46 30.47 4.3K
12:07 30.43 30.43 30.43 30.43 1.6K
12:08 30.42 30.42 30.42 30.42 0.6K
12:09 30.44 30.44 30.44 30.44 1.6K
12:10 30.43 30.43 30.43 30.43 0.3K
12:11 30.47 30.47 30.42 30.43 1.6K
12:12 30.42 30.42 30.40 30.40 2.7K
12:14 30.39 30.41 30.39 30.41 0.7K
12:15 30.41 30.41 30.41 30.41 1.4K
12:16 30.40 30.40 30.40 30.40 2.3K
12:17 30.40 30.40 30.39 30.39 5.6K
12:18 30.39 30.39 30.39 30.39 0.5K
12:19 30.39 30.39 30.39 30.39 1.5K
12:20 30.37 30.37 30.37 30.37 1.0K
12:22 30.39 30.39 30.39 30.39 0.2K
12:23 30.41 30.41 30.41 30.41 3.5K
12:24 30.41 30.41 30.39 30.39 2.8K
12:26 30.39 30.39 30.39 30.39 2.9K
12:27 30.39 30.39 30.39 30.39 3.6K
12:28 30.38 30.38 30.36 30.36 3.0K
12:29 30.37 30.37 30.34 30.34 0.9K
12:30 30.38 30.40 30.37 30.40 4.2K
12:32 30.41 30.41 30.41 30.41 0.2K
12:34 30.44 30.44 30.42 30.42 8.1K
12:35 30.41 30.41 30.41 30.41 1.0K
12:36 30.42 30.42 30.42 30.42 3.5K
12:37 30.41 30.41 30.41 30.41 2.9K
12:38 30.42 30.42 30.42 30.42 0.3K
12:39 30.40 30.40 30.40 30.40 0.2K
12:40 30.42 30.42 30.40 30.40 2.4K
12:41 30.40 30.41 30.40 30.41 1.3K
12:42 30.43 30.45 30.43 30.45 2.7K
12:44 30.40 30.40 30.37 30.37 2.5K
12:45 30.37 30.37 30.37 30.37 0.3K
12:46 30.38 30.38 30.38 30.38 0.1K
12:47 30.38 30.38 30.38 30.38 0.3K
12:48 30.36 30.36 30.36 30.36 1.3K
12:51 30.37 30.39 30.37 30.39 2.2K
12:52 30.40 30.44 30.40 30.44 6.0K
12:53 30.44 30.44 30.44 30.44 1.6K
12:54 30.45 30.45 30.45 30.45 2.1K
12:55 30.44 30.44 30.44 30.44 2.1K
12:56 30.46 30.46 30.46 30.46 0.6K
12:57 30.47 30.47 30.46 30.46 4.2K
12:58 30.46 30.47 30.46 30.47 1.6K
12:59 30.46 30.46 30.46 30.46 1.2K
13:00 30.45 30.46 30.44 30.44 9.6K
13:01 30.44 30.44 30.44 30.44 6.4K
13:02 30.44 30.44 30.43 30.43 5.8K
13:04 30.43 30.44 30.43 30.44 0.4K
13:05 30.43 30.60 30.43 30.60 57.0K
13:06 30.58 30.58 30.52 30.54 8.7K
13:07 30.54 30.54 30.54 30.54 0.3K
13:08 30.54 30.54 30.53 30.54 0.9K
13:09 30.52 30.54 30.52 30.54 1.1K
13:11 30.53 30.54 30.53 30.54 0.7K
13:12 30.54 30.55 30.54 30.55 2.3K
13:13 30.54 30.54 30.54 30.54 3.5K
13:14 30.52 30.52 30.51 30.51 3.8K
13:15 30.50 30.50 30.44 30.44 5.4K
13:17 30.45 30.45 30.44 30.45 1.5K
13:19 30.42 30.42 30.42 30.42 1.5K
13:20 30.45 30.45 30.45 30.45 2.2K
13:21 30.45 30.46 30.42 30.42 3.2K
13:23 30.41 30.41 30.41 30.41 0.2K
13:24 30.43 30.43 30.43 30.43 1.0K
13:26 30.42 30.43 30.42 30.42 2.8K
13:27 30.43 30.44 30.43 30.43 1.5K
13:28 30.43 30.46 30.43 30.46 4.4K
13:29 30.43 30.43 30.40 30.40 4.4K
13:30 30.39 30.39 30.39 30.39 1.8K
13:32 30.40 30.40 30.40 30.40 1.2K
13:33 30.37 30.37 30.37 30.37 1.0K
13:34 30.33 30.35 30.33 30.35 1.0K
13:36 30.34 30.35 30.33 30.35 2.5K
13:37 30.35 30.35 30.35 30.35 1.4K
13:38 30.37 30.44 30.36 30.44 5.8K
13:39 30.45 30.45 30.44 30.44 0.3K
13:40 30.41 30.41 30.39 30.39 2.5K
13:42 30.40 30.40 30.40 30.40 0.8K
13:43 30.40 30.40 30.38 30.38 5.0K
13:44 30.40 30.40 30.40 30.40 4.8K
13:45 30.42 30.42 30.40 30.42 3.6K
13:46 30.43 30.43 30.41 30.42 2.4K
13:47 30.43 30.43 30.41 30.41 0.9K
13:48 30.42 30.42 30.40 30.40 3.7K
13:49 30.41 30.41 30.39 30.39 2.2K
13:50 30.41 30.41 30.41 30.41 0.9K
13:51 30.41 30.41 30.41 30.41 0.5K
13:52 30.41 30.42 30.38 30.38 2.8K
13:54 30.37 30.37 30.32 30.32 2.1K
13:55 30.31 30.34 30.31 30.32 4.2K
13:56 30.32 30.32 30.32 30.32 1.2K
13:57 30.34 30.35 30.34 30.34 5.3K
13:59 30.32 30.32 30.32 30.32 1.2K
14:00 30.32 30.35 30.32 30.35 3.7K
14:01 30.37 30.37 30.34 30.34 2.5K
14:02 30.33 30.33 30.32 30.32 1.7K
14:03 30.32 30.33 30.32 30.32 3.5K
14:04 30.32 30.34 30.32 30.34 2.4K
14:05 30.33 30.33 30.33 30.33 0.2K
14:06 30.33 30.34 30.33 30.34 1.7K
14:07 30.34 30.34 30.33 30.33 2.7K
14:10 30.33 30.33 30.33 30.33 1.1K
14:11 30.32 30.33 30.32 30.32 3.5K
14:12 30.30 30.30 30.29 30.29 5.1K
14:13 30.29 30.30 30.28 30.30 2.9K
14:14 30.30 30.31 30.30 30.31 1.5K
14:15 30.31 30.32 30.31 30.32 0.8K
14:17 30.32 30.32 30.28 30.28 2.9K
14:18 30.29 30.29 30.27 30.27 0.8K
14:19 30.26 30.27 30.26 30.27 6.9K
14:20 30.26 30.27 30.25 30.27 4.2K
14:21 30.27 30.28 30.26 30.27 3.3K
14:22 30.26 30.29 30.26 30.29 3.7K
14:23 30.29 30.30 30.29 30.30 2.7K
14:24 30.30 30.31 30.30 30.31 3.1K
14:25 30.32 30.34 30.32 30.34 4.2K
14:26 30.34 30.34 30.32 30.32 6.3K
14:28 30.33 30.34 30.33 30.33 18.1K
14:29 30.34 30.34 30.34 30.34 0.2K
14:30 30.33 30.33 30.31 30.31 4.6K
14:31 30.31 30.32 30.31 30.32 1.2K
14:32 30.32 30.32 30.29 30.29 3.1K
14:34 30.28 30.29 30.27 30.28 2.7K
14:35 30.26 30.27 30.26 30.27 2.1K
14:36 30.26 30.26 30.25 30.25 1.2K
14:37 30.24 30.27 30.23 30.27 5.8K
14:38 30.26 30.26 30.26 30.26 1.4K
14:39 30.26 30.26 30.25 30.25 0.8K
14:40 30.26 30.26 30.26 30.26 1.9K
14:41 30.33 30.35 30.33 30.34 56.6K
14:42 30.35 30.35 30.24 30.24 35.0K
14:43 30.26 30.26 30.24 30.26 3.3K
14:44 30.25 30.25 30.25 30.25 1.0K
14:45 30.24 30.24 30.24 30.24 0.8K
14:46 30.23 30.23 30.20 30.21 4.0K
14:47 30.21 30.25 30.21 30.24 3.4K
14:48 30.24 30.24 30.23 30.23 6.6K
14:49 30.22 30.22 30.17 30.17 2.7K
14:50 30.16 30.16 30.16 30.16 1.3K
14:51 30.15 30.15 30.12 30.12 1.1K
14:52 30.12 30.14 30.12 30.14 2.9K
14:53 30.15 30.15 30.13 30.13 3.9K
14:54 30.12 30.12 30.09 30.09 2.2K
14:55 30.11 30.11 30.11 30.11 1.6K
14:56 30.10 30.12 30.10 30.12 1.3K
14:57 30.13 30.13 30.12 30.12 1.8K
14:58 30.11 30.11 30.11 30.11 2.2K
14:59 30.10 30.12 30.10 30.12 2.9K
15:00 30.11 30.11 30.08 30.08 3.4K
15:01 30.07 30.07 30.06 30.06 3.2K
15:02 30.08 30.09 30.08 30.09 0.7K
15:03 30.09 30.09 30.04 30.04 5.0K
15:04 30.04 30.05 30.04 30.05 1.8K
15:05 30.04 30.04 30.04 30.04 1.2K
15:06 30.05 30.05 30.05 30.05 1.4K
15:07 30.05 30.05 30.05 30.05 1.1K
15:08 30.05 30.05 30.04 30.04 6.6K
15:09 30.05 30.07 30.05 30.07 8.3K
15:10 30.09 30.09 30.09 30.09 0.8K
15:11 30.09 30.09 30.07 30.07 2.9K
15:12 30.06 30.12 30.06 30.12 17.8K
15:13 30.11 30.11 30.11 30.11 1.5K
15:14 30.12 30.12 30.12 30.12 2.6K
15:16 30.12 30.16 30.12 30.14 6.2K
15:17 30.14 30.15 30.14 30.15 4.3K
15:18 30.13 30.13 30.13 30.13 1.0K
15:19 30.12 30.13 30.12 30.12 2.4K
15:20 30.12 30.23 30.12 30.23 4.9K
15:21 30.24 30.27 30.22 30.22 7.0K
15:22 30.25 30.25 30.23 30.24 7.3K
15:23 30.21 30.21 30.18 30.18 2.1K
15:24 30.19 30.19 30.17 30.17 2.4K
15:25 30.18 30.18 30.17 30.17 1.7K
15:26 30.16 30.16 30.15 30.15 3.6K
15:27 30.15 30.16 30.15 30.16 2.1K
15:28 30.15 30.15 30.14 30.14 3.9K
15:29 30.12 30.13 30.12 30.13 0.7K
15:30 30.11 30.12 30.11 30.12 11.7K
15:31 30.12 30.12 30.10 30.11 6.7K
15:32 30.12 30.14 30.12 30.14 4.1K
15:33 30.12 30.12 30.11 30.12 3.0K
15:34 30.10 30.10 30.09 30.09 1.8K
15:35 30.09 30.11 30.09 30.10 2.9K
15:36 30.11 30.11 30.11 30.11 0.7K
15:37 30.10 30.12 30.10 30.12 12.5K
15:38 30.14 30.17 30.14 30.16 2.2K
15:39 30.16 30.16 30.14 30.14 3.2K
15:40 30.11 30.11 30.09 30.09 6.2K
15:42 30.09 30.09 30.09 30.09 2.1K
15:43 30.09 30.10 30.09 30.10 6.8K
15:44 30.10 30.11 30.10 30.11 2.0K
15:45 30.11 30.11 30.09 30.09 3.4K
15:46 30.09 30.11 30.09 30.10 5.8K
15:47 30.13 30.13 30.11 30.12 1.2K
15:48 30.12 30.14 30.11 30.13 8.9K
15:49 30.13 30.16 30.13 30.16 4.2K
15:50 30.15 30.20 30.12 30.20 11.6K
15:51 30.19 30.22 30.18 30.22 8.3K
15:52 30.20 30.22 30.20 30.22 10.5K
15:53 30.24 30.26 30.21 30.25 9.2K
15:54 30.22 30.29 30.21 30.26 15.1K
15:55 30.34 30.36 30.29 30.29 34.6K
15:56 30.31 30.33 30.28 30.32 23.6K
15:57 30.30 30.31 30.26 30.27 22.4K
15:58 30.26 30.26 30.23 30.24 31.9K
15:59 30.24 30.26 30.24 30.25 494.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available