Vaxcyte

PCVX
🏛️ usa →
34.65
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.87 31.08 30.87 31.08 12.3K
09:31 31.75 31.75 31.75 31.75 5.0K
09:32 31.75 31.75 31.62 31.62 2.4K
09:33 31.58 31.68 31.58 31.68 0.4K
09:34 31.71 31.71 31.44 31.59 3.3K
09:35 31.72 31.78 31.71 31.78 3.9K
09:36 31.67 31.73 31.59 31.73 3.9K
09:37 31.69 31.69 31.69 31.69 0.6K
09:38 31.62 31.62 31.55 31.56 0.9K
09:39 31.68 31.68 31.68 31.68 0.4K
09:40 31.62 31.62 31.57 31.57 1.2K
09:41 31.63 31.64 31.63 31.64 2.0K
09:42 31.63 31.63 31.63 31.63 1.5K
09:43 31.61 31.64 31.61 31.64 1.0K
09:44 31.69 31.69 31.69 31.69 2.3K
09:45 31.69 31.69 31.66 31.66 4.2K
09:46 31.69 31.69 31.69 31.69 1.8K
09:47 31.69 31.69 31.58 31.61 5.6K
09:48 31.51 31.56 31.49 31.51 4.0K
09:49 31.53 31.53 31.43 31.43 1.2K
09:50 31.42 31.42 31.30 31.30 5.3K
09:51 31.31 31.31 31.31 31.31 0.5K
09:52 31.38 31.38 31.38 31.38 2.0K
09:54 31.29 31.34 31.29 31.34 1.6K
09:55 31.35 31.38 31.35 31.38 2.1K
09:56 31.36 31.36 31.36 31.36 0.3K
09:57 31.36 31.36 31.36 31.36 4.4K
09:59 31.47 31.47 31.47 31.47 0.4K
10:00 31.57 31.58 31.57 31.58 3.4K
10:02 31.57 31.57 31.57 31.57 0.8K
10:03 31.53 31.53 31.51 31.51 1.1K
10:04 31.46 31.48 31.42 31.42 2.4K
10:05 31.41 31.41 31.40 31.40 0.3K
10:06 31.42 31.45 31.42 31.42 2.5K
10:07 31.45 31.48 31.45 31.45 3.5K
10:08 31.45 31.45 31.44 31.44 1.6K
10:09 31.50 31.50 31.50 31.50 3.1K
10:10 31.42 31.48 31.42 31.45 3.6K
10:11 31.45 31.49 31.42 31.42 2.0K
10:12 31.44 31.44 31.44 31.44 0.2K
10:13 31.45 31.45 31.36 31.36 2.4K
10:14 31.39 31.39 31.39 31.39 1.8K
10:15 31.46 31.47 31.46 31.47 0.6K
10:16 31.49 31.54 31.49 31.54 2.9K
10:17 31.55 31.55 31.55 31.55 0.4K
10:18 31.49 31.49 31.49 31.49 1.0K
10:19 31.49 31.53 31.49 31.53 4.7K
10:21 31.51 31.51 31.51 31.51 0.7K
10:22 31.55 31.55 31.55 31.55 0.3K
10:23 31.51 31.51 31.51 31.51 0.3K
10:24 31.55 31.55 31.55 31.55 1.1K
10:25 31.52 31.52 31.39 31.39 16.7K
10:26 31.35 31.37 31.35 31.36 1.8K
10:27 31.35 31.41 31.35 31.41 3.1K
10:28 31.40 31.40 31.22 31.22 9.0K
10:29 31.26 31.29 31.26 31.29 0.9K
10:30 31.24 31.32 31.24 31.32 3.8K
10:31 31.29 31.29 31.29 31.29 1.4K
10:32 31.29 31.36 31.29 31.36 2.3K
10:34 31.31 31.36 31.31 31.36 4.1K
10:35 31.35 31.35 31.31 31.34 2.8K
10:36 31.31 31.34 31.31 31.34 4.1K
10:37 31.31 31.33 31.12 31.12 6.1K
10:38 31.13 31.13 31.12 31.12 0.6K
10:39 31.12 31.12 31.10 31.12 2.2K
10:40 31.09 31.15 31.09 31.15 4.7K
10:41 31.13 31.13 31.08 31.08 2.5K
10:42 31.08 31.09 31.02 31.02 2.5K
10:43 30.99 30.99 30.98 30.98 1.5K
10:45 31.06 31.06 31.06 31.06 6.0K
10:47 31.14 31.15 31.10 31.10 0.8K
10:48 31.07 31.09 31.06 31.09 4.0K
10:49 31.06 31.08 31.05 31.05 1.8K
10:50 31.06 31.12 31.06 31.12 5.5K
10:51 31.13 31.13 31.12 31.12 4.3K
10:52 31.11 31.11 31.11 31.11 3.2K
10:53 31.11 31.12 31.08 31.12 4.2K
10:54 31.12 31.12 31.09 31.09 2.2K
10:55 31.12 31.12 31.09 31.09 11.3K
10:56 31.09 31.11 31.09 31.11 2.5K
10:57 31.12 31.12 31.11 31.11 1.9K
10:58 31.11 31.12 31.11 31.12 3.0K
10:59 31.10 31.14 31.10 31.14 4.7K
11:02 31.10 31.10 31.10 31.10 0.3K
11:03 31.12 31.12 31.08 31.08 6.1K
11:04 31.08 31.11 31.08 31.10 6.4K
11:05 31.10 31.10 31.07 31.08 1.8K
11:06 31.10 31.10 31.05 31.06 3.7K
11:07 31.08 31.08 31.08 31.08 2.2K
11:08 31.09 31.09 31.08 31.08 1.9K
11:09 31.09 31.11 31.09 31.11 2.6K
11:10 31.10 31.10 31.03 31.03 118.7K
11:11 30.97 31.01 30.97 31.01 0.8K
11:12 31.01 31.01 31.01 31.01 1.0K
11:13 30.97 31.01 30.93 31.01 6.9K
11:15 31.09 31.09 31.00 31.00 3.3K
11:16 30.95 30.95 30.95 30.95 1.2K
11:17 30.93 30.93 30.91 30.91 1.7K
11:18 30.92 30.92 30.92 30.92 0.4K
11:19 30.91 30.91 30.91 30.91 1.9K
11:20 30.92 30.99 30.92 30.98 9.4K
11:22 30.95 30.95 30.95 30.95 2.2K
11:23 30.95 30.96 30.95 30.96 16.1K
11:24 30.97 30.97 30.97 30.97 1.2K
11:25 30.98 30.99 30.98 30.99 6.6K
11:26 31.00 31.00 31.00 31.00 1.4K
11:27 31.01 31.02 31.01 31.02 4.3K
11:28 31.02 31.02 31.02 31.02 0.2K
11:29 31.03 31.03 31.03 31.03 1.6K
11:30 31.02 31.05 31.02 31.05 4.7K
11:34 31.10 31.10 31.10 31.10 4.7K
11:35 31.07 31.07 31.07 31.07 0.9K
11:37 31.09 31.18 31.09 31.17 27.2K
11:38 31.24 31.24 31.24 31.24 1.0K
11:40 31.22 31.24 31.19 31.19 2.9K
11:42 31.18 31.18 31.13 31.13 2.2K
11:43 31.12 31.12 31.12 31.12 0.5K
11:44 31.11 31.13 31.10 31.13 13.3K
11:45 31.12 31.14 31.12 31.12 8.1K
11:47 31.12 31.12 31.09 31.09 2.5K
11:48 31.04 31.05 31.01 31.01 31.3K
11:49 31.00 31.00 30.99 31.00 2.9K
11:50 30.99 30.99 30.96 30.98 5.6K
11:51 30.98 31.04 30.98 31.04 5.4K
11:53 30.98 30.98 30.95 30.95 2.4K
11:54 30.95 30.95 30.95 30.95 0.6K
11:55 30.96 30.96 30.93 30.93 1.3K
11:56 30.94 30.99 30.94 30.99 6.2K
11:57 30.95 30.95 30.92 30.92 1.8K
11:58 30.94 30.94 30.94 30.94 2.6K
11:59 30.93 30.99 30.93 30.99 9.9K
12:00 31.00 31.02 31.00 31.02 1.6K
12:01 31.03 31.03 31.03 31.03 0.6K
12:02 31.01 31.01 30.98 30.99 2.7K
12:03 31.01 31.04 31.01 31.04 1.7K
12:04 31.06 31.06 31.06 31.06 1.3K
12:05 31.06 31.10 31.06 31.10 2.7K
12:06 31.10 31.10 31.10 31.10 2.1K
12:07 31.05 31.05 31.05 31.05 0.9K
12:09 31.06 31.06 31.06 31.06 0.5K
12:10 31.08 31.09 31.08 31.08 1.2K
12:11 31.10 31.10 31.09 31.09 5.4K
12:12 31.09 31.09 31.06 31.06 1.0K
12:13 31.09 31.10 31.09 31.10 2.6K
12:14 31.10 31.10 31.10 31.10 0.1K
12:15 31.10 31.15 31.10 31.15 11.7K
12:16 31.17 31.17 31.16 31.16 1.4K
12:17 31.14 31.14 31.13 31.13 2.4K
12:19 31.14 31.14 31.14 31.14 0.5K
12:20 31.13 31.13 31.13 31.13 2.3K
12:23 31.19 31.22 31.19 31.22 3.2K
12:25 31.22 31.22 31.22 31.22 0.5K
12:26 31.24 31.24 31.24 31.24 1.1K
12:27 31.26 31.32 31.26 31.32 2.3K
12:30 31.32 31.36 31.32 31.33 2.7K
12:32 31.31 31.31 31.31 31.31 0.6K
12:33 31.31 31.33 31.31 31.33 0.5K
12:34 31.35 31.35 31.35 31.35 1.6K
12:35 31.35 31.37 31.35 31.37 2.1K
12:36 31.34 31.34 31.34 31.34 1.1K
12:37 31.40 31.48 31.38 31.38 59.8K
12:39 31.41 31.41 31.37 31.38 6.8K
12:41 31.38 31.38 31.38 31.38 0.7K
12:42 31.40 31.40 31.40 31.40 0.7K
12:43 31.39 31.39 31.39 31.39 0.8K
12:44 31.40 31.40 31.40 31.40 1.4K
12:45 31.38 31.43 31.38 31.43 0.6K
12:47 31.42 31.44 31.42 31.44 1.4K
12:48 31.45 31.46 31.41 31.43 13.2K
12:51 31.46 31.47 31.46 31.47 4.0K
12:54 31.48 31.48 31.41 31.41 22.8K
12:55 31.38 31.38 31.38 31.38 7.1K
12:56 31.40 31.40 31.40 31.40 7.9K
12:57 31.39 31.39 31.39 31.39 3.6K
12:58 31.39 31.39 31.39 31.39 1.0K
12:59 31.39 31.39 31.39 31.39 0.5K
13:00 31.41 31.41 31.38 31.40 9.4K
13:02 31.41 31.41 31.41 31.41 1.5K
13:04 31.39 31.39 31.38 31.39 1.7K
13:05 31.41 31.42 31.41 31.42 3.2K
13:07 31.44 31.45 31.44 31.45 1.9K
13:08 31.44 31.44 31.44 31.44 1.2K
13:10 31.40 31.40 31.40 31.40 2.5K
13:12 31.40 31.40 31.40 31.40 1.4K
13:13 31.41 31.41 31.41 31.41 0.6K
13:14 31.39 31.40 31.39 31.39 3.7K
13:15 31.39 31.39 31.39 31.39 1.5K
13:16 31.39 31.39 31.39 31.39 1.2K
13:17 31.38 31.39 31.37 31.37 4.6K
13:18 31.40 31.40 31.40 31.40 1.7K
13:20 31.35 31.35 31.35 31.35 6.9K
13:21 31.35 31.35 31.35 31.35 1.3K
13:22 31.36 31.44 31.36 31.44 42.3K
13:23 31.44 31.48 31.44 31.48 4.8K
13:24 31.50 31.50 31.49 31.50 3.8K
13:25 31.50 31.56 31.48 31.51 45.8K
13:26 31.54 31.54 31.51 31.51 0.5K
13:27 31.54 31.54 31.52 31.52 0.8K
13:28 31.50 31.50 31.50 31.50 1.2K
13:29 31.49 31.49 31.47 31.47 2.2K
13:31 31.48 31.48 31.48 31.48 1.7K
13:32 31.50 31.50 31.50 31.50 9.3K
13:33 31.49 31.49 31.43 31.46 4.0K
13:34 31.45 31.48 31.45 31.46 2.4K
13:37 31.46 31.46 31.46 31.46 0.9K
13:39 31.43 31.43 31.43 31.43 1.2K
13:40 31.43 31.43 31.43 31.43 0.7K
13:42 31.44 31.44 31.44 31.44 0.4K
13:43 31.45 31.45 31.45 31.45 1.0K
13:44 31.42 31.43 31.42 31.43 0.5K
13:45 31.43 31.44 31.43 31.44 1.4K
13:48 31.41 31.44 31.41 31.44 3.0K
13:49 31.47 31.47 31.47 31.47 2.3K
13:50 31.46 31.46 31.46 31.46 0.2K
13:51 31.49 31.50 31.49 31.50 3.8K
13:52 31.49 31.49 31.49 31.49 1.1K
13:54 31.49 31.50 31.49 31.50 2.0K
13:55 31.49 31.49 31.49 31.49 0.7K
13:56 31.47 31.47 31.47 31.47 0.7K
13:57 31.46 31.46 31.43 31.43 1.8K
13:59 31.45 31.45 31.44 31.44 1.2K
14:00 31.46 31.48 31.46 31.48 2.1K
14:01 31.49 31.54 31.49 31.54 24.2K
14:02 31.55 31.60 31.55 31.60 5.4K
14:03 31.60 31.60 31.58 31.60 20.9K
14:04 31.60 31.63 31.56 31.63 11.6K
14:05 31.60 31.60 31.56 31.56 4.1K
14:06 31.54 31.57 31.54 31.56 1.2K
14:07 31.58 31.58 31.58 31.58 1.2K
14:08 31.55 31.55 31.55 31.55 0.9K
14:10 31.54 31.54 31.52 31.52 2.2K
14:13 31.52 31.52 31.51 31.51 2.1K
14:14 31.49 31.51 31.48 31.51 4.9K
14:15 31.54 31.54 31.54 31.54 1.8K
14:16 31.56 31.56 31.56 31.56 0.3K
14:17 31.56 31.56 31.54 31.54 3.0K
14:19 31.53 31.53 31.52 31.52 1.3K
14:20 31.54 31.54 31.53 31.53 0.8K
14:22 31.56 31.56 31.56 31.56 1.7K
14:23 31.53 31.54 31.53 31.54 2.0K
14:24 31.54 31.54 31.54 31.54 1.2K
14:25 31.51 31.51 31.51 31.51 1.2K
14:28 31.52 31.52 31.52 31.52 0.6K
14:29 31.51 31.54 31.51 31.54 2.0K
14:30 31.54 31.56 31.54 31.56 1.3K
14:31 31.55 31.55 31.55 31.55 2.2K
14:32 31.50 31.50 31.50 31.50 2.3K
14:33 31.50 31.54 31.50 31.54 3.0K
14:34 31.55 31.55 31.53 31.53 0.7K
14:35 31.52 31.52 31.52 31.52 0.6K
14:36 31.50 31.50 31.50 31.50 1.0K
14:37 31.51 31.51 31.51 31.51 4.4K
14:39 31.51 31.51 31.51 31.51 2.4K
14:40 31.51 31.51 31.51 31.51 5.4K
14:41 31.51 31.51 31.51 31.51 0.7K
14:42 31.51 31.51 31.51 31.51 0.4K
14:43 31.50 31.51 31.50 31.51 1.7K
14:44 31.50 31.59 31.50 31.58 35.7K
14:46 31.58 31.58 31.58 31.58 0.3K
14:47 31.58 31.58 31.58 31.58 4.4K
14:48 31.57 31.59 31.57 31.59 1.4K
14:49 31.60 31.60 31.59 31.59 5.7K
14:50 31.60 31.66 31.60 31.62 37.7K
14:51 31.60 31.63 31.60 31.63 10.5K
14:52 31.63 31.63 31.60 31.60 5.8K
14:53 31.65 31.65 31.65 31.65 0.9K
14:54 31.66 31.66 31.66 31.66 2.9K
14:56 31.67 31.70 31.67 31.70 1.3K
14:57 31.71 31.71 31.69 31.69 3.0K
14:59 31.71 31.74 31.71 31.74 2.0K
15:00 31.79 31.79 31.79 31.79 0.7K
15:01 31.79 31.79 31.79 31.79 0.7K
15:02 31.81 31.85 31.81 31.83 3.6K
15:03 31.83 31.83 31.81 31.81 2.2K
15:04 31.83 31.84 31.82 31.84 1.6K
15:06 31.84 31.87 31.84 31.87 1.9K
15:07 31.87 31.87 31.87 31.87 0.6K
15:08 31.88 31.88 31.88 31.88 1.6K
15:09 31.91 31.91 31.91 31.91 3.7K
15:13 31.87 31.92 31.87 31.92 7.3K
15:14 31.93 31.93 31.93 31.93 1.7K
15:16 31.93 31.96 31.92 31.96 3.3K
15:19 31.96 31.96 31.94 31.95 5.9K
15:21 31.96 31.99 31.96 31.99 5.6K
15:23 31.95 31.95 31.95 31.95 6.3K
15:24 31.97 31.99 31.97 31.99 2.2K
15:25 31.90 31.91 31.90 31.90 11.7K
15:27 31.90 31.91 31.86 31.86 11.3K
15:28 31.85 31.86 31.82 31.82 3.0K
15:29 31.80 31.80 31.79 31.80 3.9K
15:30 31.81 31.84 31.81 31.84 4.4K
15:31 31.83 31.83 31.82 31.82 2.9K
15:32 31.76 31.76 31.72 31.73 8.4K
15:33 31.71 31.72 31.71 31.72 1.4K
15:34 31.72 31.72 31.70 31.70 2.4K
15:35 31.71 31.72 31.71 31.71 5.4K
15:36 31.72 31.74 31.72 31.74 3.9K
15:37 31.72 31.72 31.67 31.67 5.8K
15:38 31.67 31.67 31.67 31.67 1.3K
15:39 31.66 31.67 31.65 31.65 1.8K
15:40 31.67 31.67 31.67 31.67 1.5K
15:41 31.67 31.68 31.67 31.68 1.6K
15:42 31.63 31.63 31.61 31.62 5.9K
15:43 31.63 31.64 31.63 31.63 2.5K
15:44 31.65 31.67 31.65 31.67 2.1K
15:45 31.65 31.65 31.64 31.64 2.5K
15:46 31.62 31.62 31.59 31.59 4.0K
15:47 31.62 31.62 31.60 31.62 7.8K
15:48 31.61 31.63 31.61 31.63 4.2K
15:49 31.63 31.64 31.56 31.58 20.5K
15:50 31.60 31.69 31.60 31.69 52.4K
15:51 31.69 31.71 31.58 31.60 38.1K
15:52 31.59 31.59 31.51 31.51 10.2K
15:53 31.52 31.52 31.50 31.51 5.9K
15:54 31.50 31.51 31.49 31.50 30.1K
15:55 31.51 31.52 31.49 31.50 9.9K
15:56 31.50 31.51 31.48 31.51 21.6K
15:57 31.52 31.56 31.51 31.56 6.7K
15:58 31.56 31.57 31.55 31.56 22.4K
15:59 31.57 31.57 31.54 31.56 292.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available