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 31.14 31.14 31.00 31.05 12.0K
09:31 30.99 31.00 30.99 31.00 12.8K
09:35 31.01 31.01 30.90 30.90 0.6K
09:36 31.21 31.31 31.21 31.31 4.1K
09:37 31.45 31.45 31.45 31.45 0.7K
09:40 31.49 31.49 31.30 31.31 4.5K
09:41 31.34 31.49 31.34 31.49 3.6K
09:42 31.55 31.66 31.55 31.66 7.1K
09:43 31.68 31.83 31.68 31.79 3.7K
09:44 31.94 32.02 31.94 31.94 1.3K
09:45 31.90 31.90 31.76 31.76 2.2K
09:46 31.88 31.91 31.88 31.91 1.2K
09:47 31.92 31.92 31.92 31.92 1.3K
09:48 31.91 31.91 31.91 31.91 1.2K
09:49 31.92 32.00 31.92 32.00 1.0K
09:50 32.00 32.00 32.00 32.00 2.1K
09:52 32.07 32.07 32.00 32.00 1.4K
09:53 32.08 32.08 32.08 32.08 2.0K
09:54 31.96 31.99 31.96 31.99 2.1K
09:55 31.96 32.00 31.96 32.00 2.7K
09:57 32.05 32.05 32.00 32.00 1.2K
09:58 31.99 32.02 31.96 32.00 2.6K
09:59 32.07 32.11 32.07 32.11 1.4K
10:00 32.18 32.18 32.18 32.18 1.4K
10:01 32.09 32.14 32.09 32.14 1.4K
10:03 32.19 32.19 32.19 32.19 0.6K
10:04 32.20 32.20 32.16 32.16 1.0K
10:05 32.23 32.23 32.18 32.18 2.9K
10:06 32.19 32.19 32.17 32.17 1.0K
10:07 32.22 32.22 32.19 32.19 1.4K
10:08 32.23 32.27 32.22 32.27 0.5K
10:09 32.28 32.28 32.20 32.26 1.5K
10:10 32.22 32.22 32.22 32.22 1.6K
10:12 32.30 32.30 32.27 32.27 1.6K
10:14 32.28 32.30 32.25 32.27 8.3K
10:15 32.24 32.24 32.24 32.24 1.9K
10:16 32.24 32.24 32.20 32.20 1.2K
10:17 32.12 32.17 32.12 32.13 2.4K
10:18 32.10 32.10 32.10 32.10 0.4K
10:19 32.10 32.10 32.06 32.06 1.7K
10:20 32.05 32.05 32.05 32.05 0.8K
10:21 32.14 32.14 32.14 32.14 1.6K
10:22 32.15 32.16 32.15 32.16 1.6K
10:24 32.12 32.12 32.12 32.12 0.2K
10:25 32.14 32.14 32.14 32.14 0.1K
10:26 32.15 32.15 32.11 32.11 1.0K
10:27 32.17 32.26 32.17 32.26 3.0K
10:28 32.29 32.30 32.29 32.30 0.7K
10:29 32.24 32.24 32.16 32.16 4.2K
10:30 32.19 32.21 32.18 32.21 3.4K
10:31 32.21 32.21 32.17 32.17 2.3K
10:32 32.20 32.27 32.20 32.27 3.0K
10:33 32.24 32.24 32.23 32.23 1.1K
10:34 32.19 32.20 32.18 32.20 2.3K
10:35 32.21 32.21 32.21 32.21 1.5K
10:36 32.28 32.29 32.27 32.27 3.4K
10:37 32.19 32.25 32.19 32.25 6.6K
10:38 32.27 32.27 32.27 32.27 1.2K
10:39 32.20 32.25 32.20 32.25 3.9K
10:40 32.23 32.23 32.16 32.16 0.7K
10:41 32.23 32.23 32.21 32.21 0.7K
10:42 32.23 32.25 32.23 32.25 3.3K
10:43 32.24 32.24 32.24 32.24 1.4K
10:44 32.18 32.25 32.18 32.24 3.1K
10:45 32.15 32.15 32.15 32.15 1.3K
10:46 32.08 32.10 32.08 32.10 0.8K
10:47 32.10 32.13 32.10 32.13 3.1K
10:48 32.12 32.12 32.12 32.12 0.5K
10:49 32.12 32.12 32.12 32.12 1.1K
10:52 32.09 32.09 32.09 32.09 0.5K
10:53 32.12 32.12 32.09 32.09 2.2K
10:54 32.03 32.03 32.03 32.03 0.4K
10:55 31.95 32.00 31.95 31.98 2.3K
10:56 31.96 31.98 31.96 31.98 7.0K
10:57 32.00 32.00 32.00 32.00 2.1K
10:58 32.02 32.02 32.01 32.01 2.4K
10:59 32.01 32.01 32.01 32.01 1.0K
11:00 32.01 32.01 32.01 32.01 0.8K
11:01 32.04 32.16 32.04 32.15 80.8K
11:02 32.15 32.15 32.15 32.15 1.9K
11:03 32.15 32.15 32.11 32.11 4.5K
11:04 32.11 32.14 32.11 32.14 1.7K
11:05 32.08 32.08 32.08 32.08 1.6K
11:07 32.03 32.03 32.01 32.01 1.5K
11:08 31.96 31.99 31.96 31.99 4.5K
11:09 32.05 32.05 32.05 32.05 2.2K
11:11 32.00 32.00 32.00 32.00 0.7K
11:12 31.92 31.92 31.92 31.92 2.0K
11:13 31.93 31.93 31.93 31.93 0.6K
11:14 31.88 31.88 31.83 31.83 11.6K
11:15 31.82 31.83 31.82 31.83 2.0K
11:17 31.78 31.79 31.78 31.79 1.0K
11:18 31.79 31.79 31.79 31.79 1.1K
11:19 31.70 31.74 31.68 31.73 1.1K
11:20 31.72 31.72 31.72 31.72 0.9K
11:21 31.70 31.72 31.70 31.71 2.2K
11:22 31.64 31.64 31.63 31.64 1.0K
11:23 31.69 31.69 31.69 31.69 16.0K
11:25 31.63 31.63 31.63 31.63 0.8K
11:26 31.58 31.58 31.58 31.58 0.6K
11:27 31.54 31.55 31.54 31.55 1.1K
11:28 31.60 31.60 31.49 31.49 3.9K
11:29 31.50 31.50 31.41 31.46 11.1K
11:30 31.47 31.50 31.45 31.45 11.9K
11:32 31.47 31.47 31.47 31.47 2.2K
11:33 31.47 31.48 31.47 31.48 2.8K
11:34 31.47 31.47 31.47 31.47 1.2K
11:35 31.49 31.53 31.49 31.52 4.0K
11:36 31.50 31.51 31.50 31.51 4.9K
11:37 31.49 31.49 31.46 31.46 1.5K
11:38 31.46 31.46 31.45 31.45 1.6K
11:40 31.44 31.51 31.42 31.46 4.5K
11:41 31.46 31.46 31.46 31.46 0.5K
11:43 31.47 31.49 31.47 31.49 2.4K
11:44 31.54 31.54 31.54 31.54 1.5K
11:48 31.54 31.56 31.54 31.56 0.3K
11:49 31.53 31.53 31.52 31.52 2.0K
11:50 31.52 31.52 31.49 31.52 1.8K
11:51 31.64 31.64 31.64 31.64 4.6K
11:53 31.64 31.64 31.61 31.61 1.7K
11:55 31.57 31.57 31.57 31.57 0.3K
11:56 31.61 31.61 31.61 31.61 0.7K
11:57 31.59 31.59 31.59 31.59 0.6K
11:58 31.55 31.58 31.55 31.55 0.8K
11:59 31.58 31.58 31.58 31.58 2.3K
12:00 31.58 31.58 31.55 31.55 0.9K
12:01 31.50 31.50 31.50 31.50 0.9K
12:02 31.47 31.47 31.47 31.47 0.4K
12:03 31.50 31.50 31.50 31.50 1.5K
12:04 31.62 31.62 31.48 31.57 89.2K
12:05 31.60 31.60 31.60 31.60 2.2K
12:06 31.60 31.60 31.60 31.60 0.4K
12:07 31.64 31.70 31.64 31.70 10.0K
12:08 31.69 31.71 31.69 31.71 3.5K
12:10 31.63 31.63 31.63 31.63 1.5K
12:11 31.67 31.67 31.67 31.67 0.9K
12:12 31.70 31.70 31.70 31.70 0.4K
12:13 31.70 31.70 31.70 31.70 1.9K
12:14 31.63 31.63 31.63 31.63 0.8K
12:15 31.68 31.68 31.63 31.63 2.1K
12:16 31.63 31.63 31.63 31.63 0.6K
12:17 31.60 31.63 31.60 31.60 0.9K
12:18 31.59 31.60 31.59 31.60 1.6K
12:20 31.59 31.59 31.59 31.59 0.5K
12:21 31.60 31.60 31.58 31.58 0.8K
12:22 31.57 31.57 31.57 31.57 0.5K
12:23 31.59 31.59 31.55 31.55 1.2K
12:24 31.51 31.51 31.51 31.51 0.7K
12:25 31.52 31.52 31.52 31.52 5.2K
12:26 31.53 31.53 31.52 31.52 3.1K
12:27 31.52 31.52 31.52 31.52 0.8K
12:28 31.51 31.51 31.51 31.51 0.7K
12:29 31.50 31.51 31.50 31.51 1.8K
12:30 31.51 31.51 31.38 31.38 13.3K
12:33 31.37 31.37 31.37 31.37 0.6K
12:34 31.33 31.33 31.33 31.33 0.2K
12:35 31.38 31.38 31.37 31.37 3.1K
12:36 31.37 31.41 31.37 31.40 4.8K
12:38 31.37 31.37 31.37 31.37 0.7K
12:39 31.34 31.37 31.34 31.37 0.7K
12:40 31.34 31.37 31.34 31.34 0.8K
12:41 31.34 31.39 31.34 31.38 4.5K
12:42 31.36 31.36 31.36 31.36 1.1K
12:43 31.41 31.41 31.40 31.40 4.5K
12:45 31.39 31.39 31.39 31.39 0.7K
12:46 31.39 31.39 31.39 31.39 0.9K
12:48 31.36 31.40 31.36 31.40 0.8K
12:49 31.38 31.39 31.38 31.39 1.8K
12:50 31.36 31.37 31.36 31.37 2.5K
12:51 31.35 31.35 31.26 31.26 4.6K
12:52 31.26 31.26 31.21 31.21 2.2K
12:53 31.21 31.21 31.21 31.21 0.3K
12:54 31.24 31.24 31.21 31.21 1.3K
12:55 31.23 31.25 31.23 31.25 12.9K
12:56 31.25 31.25 31.25 31.25 1.1K
12:57 31.26 31.26 31.26 31.26 5.0K
12:58 31.28 31.33 31.26 31.31 16.9K
12:59 31.28 31.31 31.23 31.23 8.6K
13:00 31.23 31.26 31.23 31.26 1.5K
13:01 31.28 31.34 31.27 31.28 13.5K
13:03 31.28 31.28 31.28 31.28 1.7K
13:06 31.27 31.27 31.21 31.21 1.1K
13:07 31.25 31.28 31.25 31.28 3.3K
13:08 31.30 31.30 31.30 31.30 0.9K
13:09 31.26 31.26 31.22 31.22 1.0K
13:10 31.21 31.21 31.20 31.20 1.1K
13:11 31.24 31.30 31.24 31.30 3.4K
13:13 31.38 31.42 31.38 31.42 4.0K
13:17 31.46 31.51 31.46 31.51 1.9K
13:18 31.54 31.54 31.54 31.54 1.1K
13:19 31.56 31.58 31.56 31.58 0.9K
13:20 31.58 31.58 31.54 31.54 0.9K
13:21 31.58 31.58 31.57 31.57 10.4K
13:22 31.57 31.60 31.57 31.60 0.7K
13:23 31.67 31.67 31.66 31.66 5.8K
13:24 31.66 31.66 31.66 31.66 0.8K
13:25 31.66 31.66 31.66 31.66 1.6K
13:26 31.65 31.65 31.63 31.63 0.5K
13:27 31.63 31.64 31.63 31.64 1.3K
13:28 31.66 31.66 31.64 31.64 0.6K
13:29 31.67 31.67 31.67 31.67 1.2K
13:30 31.69 31.75 31.69 31.75 2.8K
13:31 31.75 31.75 31.75 31.75 0.7K
13:32 31.75 31.75 31.75 31.75 1.8K
13:34 31.76 31.76 31.73 31.73 1.7K
13:36 31.67 31.67 31.67 31.67 0.2K
13:37 31.67 31.67 31.67 31.67 0.5K
13:38 31.67 31.74 31.67 31.74 3.7K
13:39 31.75 31.75 31.75 31.75 2.5K
13:41 31.70 31.71 31.70 31.70 2.5K
13:42 31.70 31.70 31.66 31.66 2.2K
13:43 31.70 31.73 31.70 31.73 2.2K
13:44 31.67 31.69 31.65 31.69 2.9K
13:45 31.65 31.65 31.65 31.65 11.1K
13:46 31.62 31.62 31.59 31.59 3.0K
13:47 31.65 31.68 31.65 31.68 4.5K
13:48 31.67 31.71 31.67 31.71 1.9K
13:51 31.71 31.76 31.71 31.76 2.2K
13:52 31.74 31.74 31.71 31.71 0.8K
13:54 31.72 31.72 31.72 31.72 0.3K
13:55 31.67 31.67 31.62 31.62 3.2K
13:57 31.63 31.63 31.63 31.63 3.3K
14:00 31.62 31.62 31.62 31.62 0.5K
14:01 31.58 31.59 31.58 31.59 3.5K
14:02 31.59 31.63 31.59 31.63 0.5K
14:03 31.63 31.63 31.59 31.59 0.4K
14:04 31.59 31.68 31.55 31.68 3.8K
14:06 31.62 31.65 31.62 31.65 1.1K
14:07 31.66 31.67 31.64 31.64 1.3K
14:08 31.63 31.63 31.60 31.60 0.9K
14:09 31.64 31.64 31.64 31.64 3.2K
14:11 31.59 31.59 31.59 31.59 0.6K
14:12 31.59 31.59 31.59 31.59 0.4K
14:13 31.63 31.65 31.62 31.62 2.5K
14:15 31.67 31.67 31.67 31.67 1.4K
14:16 31.68 31.70 31.68 31.70 1.4K
14:17 31.73 31.73 31.71 31.71 0.7K
14:18 31.74 31.74 31.74 31.74 1.4K
14:19 31.74 31.75 31.74 31.75 1.4K
14:20 31.76 31.76 31.76 31.76 0.7K
14:21 31.75 31.75 31.72 31.72 2.1K
14:22 31.70 31.70 31.70 31.70 0.4K
14:23 31.70 31.70 31.70 31.70 2.5K
14:25 31.73 31.73 31.71 31.71 2.3K
14:26 31.72 31.72 31.72 31.72 0.4K
14:27 31.72 31.72 31.72 31.72 1.2K
14:28 31.73 31.73 31.73 31.73 0.3K
14:29 31.71 31.71 31.68 31.68 1.2K
14:30 31.68 31.71 31.68 31.71 3.2K
14:34 31.62 31.62 31.62 31.62 0.4K
14:35 31.59 31.59 31.59 31.59 0.2K
14:36 31.59 31.59 31.58 31.58 2.8K
14:37 31.61 31.61 31.61 31.61 3.2K
14:39 31.56 31.56 31.56 31.56 0.3K
14:40 31.57 31.57 31.57 31.57 1.1K
14:41 31.58 31.58 31.58 31.58 0.6K
14:42 31.55 31.55 31.52 31.52 0.9K
14:43 31.52 31.56 31.52 31.56 1.5K
14:45 31.52 31.52 31.52 31.52 0.4K
14:46 31.54 31.54 31.54 31.54 3.1K
14:49 31.58 31.58 31.56 31.56 0.4K
14:50 31.56 31.56 31.56 31.56 0.5K
14:51 31.57 31.57 31.53 31.53 1.2K
14:52 31.53 31.56 31.53 31.56 2.4K
14:54 31.54 31.54 31.54 31.54 0.7K
14:55 31.54 31.57 31.54 31.55 41.4K
14:56 31.55 31.65 31.55 31.62 28.1K
14:57 31.65 31.67 31.65 31.67 0.6K
14:58 31.65 31.66 31.65 31.66 1.2K
14:59 31.69 31.74 31.69 31.74 3.5K
15:00 31.73 31.75 31.70 31.74 5.4K
15:01 31.68 31.68 31.68 31.68 2.5K
15:02 31.70 31.74 31.70 31.74 2.1K
15:04 31.73 31.73 31.73 31.73 1.9K
15:06 31.68 31.68 31.67 31.67 0.6K
15:07 31.70 31.70 31.62 31.62 2.2K
15:08 31.64 31.70 31.64 31.70 2.9K
15:09 31.69 31.73 31.69 31.73 2.1K
15:10 31.65 31.65 31.65 31.65 0.5K
15:11 31.64 31.64 31.64 31.64 1.4K
15:12 31.68 31.68 31.66 31.66 4.8K
15:14 31.63 31.66 31.63 31.66 1.3K
15:15 31.66 31.67 31.66 31.67 1.6K
15:16 31.68 31.68 31.68 31.68 1.5K
15:17 31.69 31.70 31.65 31.65 7.6K
15:19 31.64 31.65 31.64 31.64 1.4K
15:20 31.64 31.64 31.64 31.64 0.2K
15:21 31.64 31.67 31.64 31.67 1.1K
15:22 31.64 31.67 31.64 31.67 4.0K
15:23 31.66 31.66 31.62 31.65 3.4K
15:24 31.66 31.66 31.65 31.66 1.5K
15:25 31.66 31.66 31.66 31.66 1.6K
15:27 31.61 31.63 31.60 31.60 1.0K
15:28 31.60 31.64 31.60 31.64 3.4K
15:29 31.65 31.66 31.64 31.64 1.5K
15:30 31.63 31.67 31.63 31.67 5.5K
15:31 31.68 31.68 31.65 31.65 3.4K
15:33 31.66 31.66 31.66 31.66 2.1K
15:34 31.67 31.67 31.67 31.67 2.3K
15:35 31.71 31.72 31.70 31.70 21.0K
15:38 31.68 31.68 31.68 31.68 1.8K
15:39 31.66 31.66 31.66 31.66 1.6K
15:40 31.67 31.67 31.67 31.67 1.4K
15:41 31.66 31.68 31.66 31.68 1.5K
15:42 31.70 31.78 31.70 31.78 11.4K
15:43 31.80 31.81 31.80 31.81 16.4K
15:44 31.84 31.84 31.82 31.82 2.1K
15:45 31.80 31.85 31.80 31.81 10.5K
15:46 31.81 31.86 31.81 31.86 3.6K
15:47 31.85 31.85 31.84 31.84 2.1K
15:48 31.85 31.86 31.84 31.84 3.7K
15:49 31.83 31.89 31.83 31.89 30.3K
15:50 31.90 31.99 31.90 31.97 7.4K
15:51 31.98 32.07 31.96 32.06 14.1K
15:52 32.06 32.12 32.06 32.12 6.6K
15:53 32.10 32.11 32.07 32.08 4.1K
15:54 32.11 32.15 32.11 32.13 16.1K
15:55 32.13 32.17 32.13 32.13 10.4K
15:56 32.10 32.10 32.04 32.04 17.7K
15:57 32.03 32.05 32.03 32.04 12.8K
15:58 32.04 32.05 32.04 32.05 21.8K
15:59 32.05 32.10 32.02 32.10 271.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available