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 30.13 30.13 30.13 30.13 9.1K
09:31 30.33 30.33 30.33 30.33 0.4K
09:32 30.36 30.56 30.36 30.56 0.3K
09:33 30.57 30.57 30.57 30.57 0.1K
09:34 30.40 30.40 30.40 30.40 0.1K
09:35 30.55 30.55 30.41 30.41 1.4K
09:36 30.42 30.42 30.42 30.42 5.0K
09:37 30.54 30.54 30.38 30.44 8.1K
09:38 30.28 30.28 30.16 30.16 7.3K
09:39 30.19 30.19 30.19 30.19 0.4K
09:40 30.23 30.25 30.23 30.24 2.0K
09:41 30.20 30.20 30.20 30.20 1.2K
09:42 30.18 30.18 30.18 30.18 1.6K
09:43 30.26 30.26 30.24 30.24 0.7K
09:44 30.23 30.23 30.23 30.23 0.9K
09:45 30.19 30.28 30.19 30.28 2.2K
09:46 30.37 30.37 30.37 30.37 0.6K
09:48 30.40 30.41 30.40 30.40 0.8K
09:49 30.33 30.33 30.33 30.33 3.6K
09:50 30.29 30.33 30.29 30.33 3.4K
09:51 30.34 30.38 30.34 30.38 9.3K
09:52 30.39 30.39 30.35 30.35 1.4K
09:53 30.40 30.42 30.40 30.42 9.2K
09:54 30.45 30.46 30.45 30.46 3.9K
09:55 30.46 30.51 30.46 30.50 12.9K
09:56 30.51 30.51 30.45 30.45 3.8K
09:57 30.47 30.47 30.47 30.47 0.4K
09:58 30.47 30.50 30.42 30.50 5.3K
10:00 30.46 30.48 30.45 30.47 11.9K
10:01 30.48 30.53 30.46 30.46 8.7K
10:02 30.46 30.48 30.46 30.46 4.8K
10:03 30.42 30.42 30.40 30.40 2.3K
10:04 30.39 30.42 30.39 30.42 4.0K
10:05 30.43 30.48 30.43 30.48 6.6K
10:06 30.48 30.52 30.48 30.49 1.1K
10:07 30.50 30.50 30.42 30.42 3.6K
10:08 30.37 30.37 30.37 30.37 0.7K
10:09 30.37 30.37 30.37 30.37 0.5K
10:10 30.39 30.40 30.39 30.40 3.3K
10:11 30.40 30.40 30.36 30.36 1.9K
10:12 30.38 30.40 30.38 30.40 3.0K
10:14 30.44 30.54 30.44 30.52 86.0K
10:17 30.46 30.47 30.46 30.47 5.0K
10:18 30.46 30.46 30.46 30.46 0.5K
10:19 30.45 30.45 30.44 30.44 2.2K
10:21 30.45 30.45 30.45 30.45 1.3K
10:22 30.39 30.40 30.37 30.37 3.5K
10:23 30.39 30.39 30.39 30.39 0.3K
10:24 30.33 30.33 30.33 30.33 1.7K
10:25 30.30 30.30 30.26 30.26 5.2K
10:26 30.31 30.32 30.31 30.32 2.0K
10:27 30.27 30.27 30.25 30.25 3.0K
10:28 30.32 30.36 30.32 30.36 2.2K
10:29 30.33 30.33 30.31 30.31 2.7K
10:30 30.34 30.34 30.34 30.34 1.2K
10:31 30.35 30.38 30.34 30.34 2.1K
10:32 30.33 30.33 30.27 30.30 3.5K
10:33 30.28 30.28 30.26 30.26 1.5K
10:34 30.26 30.26 30.23 30.23 2.3K
10:35 30.21 30.22 30.21 30.22 0.9K
10:36 30.19 30.19 30.15 30.15 2.0K
10:37 30.14 30.15 30.11 30.15 2.6K
10:38 30.14 30.14 30.14 30.14 0.4K
10:39 30.14 30.19 30.11 30.11 7.2K
10:41 30.11 30.17 30.11 30.17 5.5K
10:42 30.23 30.23 30.23 30.23 1.1K
10:43 30.20 30.21 30.18 30.18 2.9K
10:45 30.20 30.20 30.16 30.16 2.2K
10:46 30.15 30.15 30.15 30.15 1.9K
10:47 30.13 30.17 30.13 30.17 2.5K
10:48 30.18 30.18 30.15 30.15 1.1K
10:50 30.17 30.17 30.17 30.17 0.4K
10:51 30.17 30.17 30.09 30.09 14.2K
10:52 30.07 30.07 30.07 30.07 0.2K
10:54 30.04 30.04 29.96 29.96 4.5K
10:55 29.97 29.97 29.95 29.95 5.5K
10:56 29.95 30.01 29.95 30.01 3.3K
10:57 29.98 29.98 29.95 29.98 1.5K
10:58 29.98 29.98 29.96 29.98 1.5K
10:59 29.98 29.98 29.96 29.96 1.8K
11:00 29.97 29.97 29.97 29.97 0.8K
11:01 30.01 30.03 30.01 30.02 6.3K
11:02 29.99 29.99 29.96 29.96 2.7K
11:03 29.97 30.00 29.97 30.00 1.8K
11:04 30.00 30.00 29.98 30.00 1.2K
11:05 30.02 30.02 30.00 30.02 4.3K
11:06 30.12 30.13 30.12 30.12 9.9K
11:07 30.09 30.09 30.07 30.08 5.3K
11:08 30.03 30.04 30.02 30.04 5.9K
11:09 30.04 30.04 30.03 30.03 0.2K
11:10 30.03 30.06 30.03 30.06 6.0K
11:12 30.06 30.08 30.04 30.08 6.3K
11:13 30.06 30.06 30.06 30.06 0.7K
11:14 30.09 30.09 30.03 30.03 2.1K
11:15 30.07 30.07 29.99 29.99 3.3K
11:16 29.98 29.98 29.97 29.98 2.7K
11:17 29.98 29.98 29.98 29.98 0.6K
11:18 29.99 30.02 29.99 30.02 2.9K
11:19 30.00 30.00 29.99 29.99 1.8K
11:20 29.98 29.98 29.98 29.98 3.4K
11:21 29.96 29.96 29.96 29.96 2.1K
11:23 29.97 29.97 29.97 29.97 1.3K
11:24 29.95 29.95 29.95 29.95 7.6K
11:25 29.95 29.95 29.87 29.87 6.5K
11:26 29.90 29.91 29.90 29.91 1.6K
11:27 29.95 30.04 29.95 30.02 5.3K
11:28 30.01 30.04 30.00 30.04 7.1K
11:29 30.04 30.07 30.04 30.07 1.8K
11:30 30.04 30.04 30.04 30.04 1.1K
11:31 30.00 30.00 30.00 30.00 1.4K
11:32 29.99 29.99 29.97 29.97 2.7K
11:33 29.96 29.96 29.96 29.96 4.2K
11:34 29.98 29.98 29.98 29.98 1.5K
11:35 29.99 29.99 29.95 29.95 2.3K
11:36 29.98 29.98 29.98 29.98 0.2K
11:37 29.98 29.98 29.95 29.95 2.9K
11:38 29.94 29.95 29.94 29.95 0.6K
11:39 30.00 30.02 30.00 30.02 7.4K
11:40 30.02 30.02 30.00 30.02 10.5K
11:41 30.04 30.04 30.03 30.03 1.0K
11:42 30.03 30.03 30.03 30.03 0.5K
11:43 30.00 30.00 30.00 30.00 13.5K
11:44 30.00 30.00 30.00 30.00 4.5K
11:45 30.00 30.01 30.00 30.01 4.6K
11:47 30.03 30.03 30.00 30.00 2.8K
11:48 30.00 30.09 30.00 30.09 17.5K
11:49 30.09 30.12 30.09 30.12 1.5K
11:50 30.11 30.12 30.11 30.12 3.2K
11:51 30.12 30.12 30.09 30.10 3.7K
11:52 30.12 30.12 30.12 30.12 0.1K
11:53 30.10 30.14 30.10 30.14 3.1K
11:54 30.14 30.15 30.14 30.15 1.6K
11:55 30.15 30.19 30.15 30.19 2.3K
11:56 30.16 30.16 30.13 30.14 2.3K
11:57 30.15 30.15 30.15 30.15 0.8K
11:58 30.15 30.19 30.15 30.19 2.1K
11:59 30.16 30.17 30.16 30.16 4.1K
12:00 30.18 30.19 30.17 30.19 1.2K
12:01 30.18 30.18 30.16 30.16 1.7K
12:02 30.16 30.16 30.16 30.16 0.7K
12:03 30.16 30.16 30.12 30.12 3.8K
12:04 30.11 30.11 30.11 30.11 0.3K
12:05 30.08 30.08 30.08 30.08 0.6K
12:06 30.12 30.12 30.12 30.12 1.5K
12:07 30.13 30.16 30.13 30.16 0.8K
12:08 30.17 30.17 30.17 30.17 1.6K
12:09 30.19 30.19 30.19 30.19 0.6K
12:10 30.22 30.22 30.21 30.21 5.0K
12:11 30.23 30.24 30.23 30.24 3.6K
12:12 30.28 30.28 30.28 30.28 0.2K
12:13 30.27 30.27 30.26 30.26 1.3K
12:14 30.26 30.26 30.26 30.26 0.9K
12:15 30.26 30.26 30.26 30.26 0.4K
12:16 30.27 30.28 30.25 30.27 1.9K
12:17 30.28 30.30 30.28 30.30 1.1K
12:18 30.31 30.31 30.31 30.31 0.7K
12:19 30.32 30.32 30.32 30.32 1.3K
12:20 30.30 30.31 30.28 30.28 5.2K
12:21 30.30 30.30 30.30 30.30 0.5K
12:22 30.30 30.30 30.20 30.20 5.2K
12:23 30.21 30.23 30.21 30.23 1.5K
12:24 30.26 30.26 30.23 30.23 1.0K
12:25 30.25 30.25 30.25 30.25 0.4K
12:26 30.25 30.25 30.24 30.24 2.0K
12:27 30.24 30.24 30.23 30.23 1.4K
12:28 30.24 30.26 30.24 30.26 2.2K
12:29 30.26 30.26 30.26 30.26 0.2K
12:30 30.27 30.27 30.23 30.24 2.8K
12:31 30.24 30.24 30.24 30.24 0.8K
12:32 30.22 30.22 30.22 30.22 0.5K
12:33 30.22 30.22 30.21 30.21 1.8K
12:34 30.23 30.23 30.23 30.23 1.2K
12:35 30.39 30.40 30.31 30.40 8.4K
12:36 30.42 30.79 30.42 30.79 34.5K
12:37 30.79 30.93 30.67 30.91 36.4K
12:38 30.90 30.90 30.83 30.85 8.1K
12:39 30.79 30.80 30.72 30.72 20.4K
12:40 30.72 30.72 30.69 30.69 1.7K
12:41 30.64 30.64 30.59 30.60 8.4K
12:42 30.57 30.57 30.53 30.53 1.8K
12:43 30.50 30.50 30.49 30.50 2.7K
12:44 30.47 30.47 30.47 30.47 1.0K
12:45 30.44 30.46 30.40 30.40 1.9K
12:46 30.41 30.41 30.38 30.41 3.0K
12:47 30.41 30.42 30.41 30.42 1.1K
12:49 30.43 30.48 30.43 30.48 2.4K
12:50 30.50 30.50 30.48 30.48 1.9K
12:51 30.52 30.52 30.47 30.47 3.2K
12:52 30.49 30.51 30.49 30.51 0.7K
12:53 30.50 30.50 30.50 30.50 0.4K
12:54 30.50 30.50 30.50 30.50 1.5K
12:55 30.49 30.49 30.49 30.49 0.1K
12:56 30.50 30.51 30.50 30.50 1.0K
12:57 30.48 30.48 30.46 30.46 2.0K
12:58 30.48 30.48 30.46 30.46 1.6K
12:59 30.45 30.50 30.45 30.50 3.5K
13:00 30.43 30.43 30.41 30.41 1.1K
13:01 30.41 30.43 30.41 30.43 4.8K
13:02 30.42 30.42 30.38 30.38 2.3K
13:03 30.40 30.40 30.37 30.37 1.4K
13:05 30.40 30.40 30.40 30.40 0.4K
13:06 30.38 30.38 30.38 30.38 2.2K
13:07 30.37 30.37 30.34 30.34 0.7K
13:08 30.35 30.35 30.30 30.30 2.0K
13:09 30.27 30.32 30.27 30.32 2.3K
13:13 30.31 30.31 30.27 30.27 3.7K
13:14 30.28 30.43 30.28 30.42 68.6K
13:15 30.42 30.42 30.42 30.42 0.4K
13:16 30.41 30.41 30.41 30.41 0.5K
13:17 30.42 30.42 30.39 30.39 1.8K
13:18 30.39 30.39 30.39 30.39 1.0K
13:19 30.42 30.45 30.42 30.43 3.1K
13:21 30.44 30.46 30.44 30.46 1.5K
13:22 30.44 30.44 30.44 30.44 0.3K
13:23 30.44 30.44 30.44 30.44 1.9K
13:25 30.42 30.42 30.42 30.42 2.0K
13:26 30.41 30.43 30.41 30.41 1.0K
13:27 30.43 30.43 30.43 30.43 0.4K
13:28 30.41 30.43 30.41 30.43 0.4K
13:29 30.43 30.44 30.43 30.44 1.8K
13:30 30.45 30.46 30.45 30.45 1.2K
13:31 30.44 30.46 30.44 30.46 0.6K
13:32 30.47 30.48 30.47 30.48 1.1K
13:33 30.48 30.48 30.47 30.47 0.8K
13:34 30.46 30.46 30.45 30.45 2.6K
13:35 30.43 30.45 30.43 30.45 2.8K
13:37 30.45 30.45 30.43 30.43 1.2K
13:38 30.42 30.42 30.42 30.42 1.2K
13:39 30.42 30.42 30.39 30.40 4.0K
13:40 30.40 30.42 30.40 30.42 1.4K
13:41 30.44 30.44 30.44 30.44 0.3K
13:42 30.47 30.47 30.44 30.44 1.0K
13:44 30.46 30.46 30.41 30.41 4.2K
13:45 30.41 30.41 30.40 30.40 1.2K
13:46 30.40 30.40 30.40 30.40 0.6K
13:47 30.42 30.44 30.42 30.44 2.0K
13:49 30.46 30.46 30.44 30.44 1.0K
13:50 30.43 30.43 30.43 30.43 0.1K
13:51 30.44 30.44 30.44 30.44 1.2K
13:53 30.44 30.45 30.44 30.45 1.6K
13:54 30.44 30.44 30.44 30.44 2.5K
13:55 30.40 30.40 30.39 30.39 2.1K
13:56 30.39 30.39 30.37 30.39 2.2K
13:57 30.41 30.41 30.41 30.41 0.6K
13:58 30.41 30.41 30.41 30.41 0.7K
13:59 30.38 30.38 30.35 30.35 3.2K
14:00 30.35 30.35 30.35 30.35 0.7K
14:01 30.32 30.32 30.27 30.32 23.4K
14:02 30.33 30.33 30.29 30.29 4.0K
14:05 30.28 30.28 30.28 30.28 2.7K
14:06 30.26 30.26 30.26 30.26 1.0K
14:07 30.25 30.25 30.25 30.25 0.9K
14:08 30.25 30.25 30.25 30.25 0.2K
14:09 30.23 30.23 30.20 30.20 3.2K
14:10 30.23 30.23 30.23 30.23 0.4K
14:11 30.32 30.32 30.32 30.32 2.2K
14:12 30.26 30.26 30.26 30.26 4.5K
14:15 30.35 30.35 30.31 30.31 3.0K
14:16 30.31 30.31 30.29 30.29 0.9K
14:17 30.30 30.30 30.29 30.29 1.6K
14:18 30.29 30.29 30.29 30.29 0.8K
14:19 30.23 30.25 30.23 30.25 3.3K
14:21 30.27 30.27 30.27 30.27 0.5K
14:22 30.27 30.27 30.25 30.25 1.5K
14:23 30.27 30.27 30.27 30.27 1.5K
14:24 30.26 30.26 30.26 30.26 0.9K
14:25 30.26 30.26 30.26 30.26 0.2K
14:26 30.27 30.27 30.27 30.27 0.8K
14:27 30.29 30.31 30.29 30.31 1.9K
14:29 30.30 30.30 30.30 30.30 2.4K
14:30 30.33 30.33 30.33 30.33 0.4K
14:31 30.31 30.31 30.31 30.31 4.9K
14:32 30.34 30.36 30.34 30.36 1.0K
14:33 30.37 30.37 30.37 30.37 1.3K
14:35 30.39 30.39 30.39 30.39 0.8K
14:36 30.39 30.39 30.39 30.39 0.9K
14:37 30.38 30.38 30.35 30.35 4.2K
14:38 30.36 30.37 30.36 30.37 1.2K
14:39 30.37 30.37 30.37 30.37 0.5K
14:40 30.36 30.37 30.36 30.37 1.7K
14:42 30.36 30.36 30.34 30.34 2.4K
14:43 30.33 30.33 30.33 30.33 1.5K
14:44 30.34 30.34 30.34 30.34 1.1K
14:45 30.39 30.39 30.39 30.39 0.4K
14:46 30.37 30.37 30.34 30.34 4.0K
14:48 30.37 30.37 30.37 30.37 3.1K
14:50 30.37 30.38 30.37 30.38 1.8K
14:51 30.42 30.42 30.40 30.41 2.9K
14:52 30.41 30.41 30.41 30.41 0.6K
14:53 30.41 30.41 30.41 30.41 0.2K
14:54 30.42 30.42 30.41 30.41 2.6K
14:55 30.40 30.40 30.40 30.40 1.2K
14:56 30.40 30.41 30.40 30.41 2.0K
14:57 30.43 30.43 30.43 30.43 1.6K
14:58 30.45 30.50 30.45 30.47 12.1K
14:59 30.50 30.50 30.46 30.46 13.3K
15:02 30.50 30.52 30.50 30.52 14.1K
15:03 30.54 30.55 30.54 30.55 1.4K
15:04 30.57 30.57 30.55 30.55 3.0K
15:05 30.56 30.56 30.56 30.56 1.3K
15:06 30.56 30.56 30.56 30.56 0.4K
15:07 30.55 30.56 30.54 30.55 4.3K
15:08 30.53 30.53 30.49 30.49 4.6K
15:09 30.49 30.49 30.48 30.48 1.7K
15:10 30.55 30.56 30.53 30.54 3.3K
15:11 30.54 30.55 30.54 30.55 2.1K
15:12 30.55 30.55 30.54 30.55 2.2K
15:13 30.55 30.60 30.55 30.60 1.6K
15:14 30.56 30.58 30.56 30.58 1.5K
15:15 30.58 30.59 30.58 30.58 1.3K
15:16 30.57 30.57 30.57 30.57 2.6K
15:17 30.59 30.60 30.59 30.60 6.0K
15:18 30.60 30.63 30.60 30.63 2.6K
15:19 30.63 30.63 30.62 30.62 4.2K
15:20 30.61 30.61 30.60 30.60 2.3K
15:21 30.59 30.61 30.59 30.59 4.3K
15:22 30.58 30.63 30.58 30.58 25.5K
15:23 30.56 30.56 30.55 30.55 3.2K
15:24 30.55 30.56 30.55 30.56 2.0K
15:25 30.56 30.58 30.56 30.58 3.3K
15:26 30.61 30.61 30.60 30.60 4.0K
15:27 30.59 30.59 30.57 30.57 1.4K
15:28 30.57 30.60 30.57 30.58 2.9K
15:29 30.58 30.59 30.58 30.59 1.7K
15:30 30.59 30.61 30.59 30.60 5.1K
15:31 30.61 30.61 30.61 30.61 2.4K
15:32 30.61 30.61 30.61 30.61 0.9K
15:33 30.61 30.61 30.61 30.61 1.5K
15:34 30.60 30.64 30.60 30.64 3.7K
15:35 30.63 30.68 30.63 30.66 8.4K
15:36 30.65 30.71 30.65 30.71 4.8K
15:37 30.69 30.69 30.69 30.69 2.2K
15:38 30.69 30.71 30.69 30.71 2.3K
15:39 30.70 30.70 30.69 30.69 3.5K
15:40 30.65 30.66 30.64 30.66 7.0K
15:41 30.64 30.64 30.64 30.64 2.4K
15:42 30.64 30.65 30.64 30.65 3.6K
15:43 30.65 30.65 30.62 30.62 4.2K
15:44 30.62 30.62 30.61 30.61 1.5K
15:45 30.63 30.63 30.62 30.62 5.8K
15:46 30.61 30.61 30.52 30.52 18.4K
15:47 30.51 30.51 30.48 30.49 10.1K
15:48 30.48 30.48 30.48 30.48 2.8K
15:49 30.48 30.48 30.45 30.45 3.8K
15:50 30.48 30.51 30.48 30.49 19.1K
15:51 30.50 30.50 30.49 30.50 14.2K
15:52 30.50 30.50 30.47 30.49 8.8K
15:53 30.49 30.50 30.49 30.50 33.0K
15:54 30.50 30.50 30.44 30.48 54.2K
15:55 30.55 30.62 30.51 30.55 30.7K
15:56 30.55 30.63 30.53 30.63 25.1K
15:57 30.63 30.63 30.56 30.57 65.8K
15:58 30.57 30.58 30.55 30.55 26.5K
15:59 30.54 30.56 30.53 30.55 543.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available