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 31.88 31.88 31.50 31.50 13.3K
09:32 31.18 31.18 31.18 31.18 0.2K
09:33 31.99 32.03 31.19 32.03 0.5K
09:34 32.03 32.03 32.03 32.03 0.6K
09:35 32.10 32.10 32.01 32.01 2.0K
09:36 31.87 31.87 31.86 31.86 2.4K
09:38 31.85 32.17 31.85 32.17 3.4K
09:39 32.11 32.16 32.11 32.16 0.4K
09:40 32.11 32.22 32.11 32.22 0.6K
09:41 32.01 32.22 32.01 32.22 1.3K
09:42 32.11 32.11 31.98 31.98 3.2K
09:44 31.95 32.08 31.95 31.99 5.6K
09:45 31.96 31.96 31.94 31.94 0.9K
09:46 32.00 32.00 32.00 32.00 1.5K
09:47 31.96 31.96 31.96 31.96 1.1K
09:48 31.96 32.00 31.94 31.94 15.1K
09:49 31.95 31.95 31.95 31.95 1.3K
09:50 31.95 31.99 31.90 31.90 5.8K
09:51 31.92 32.00 31.92 32.00 3.4K
09:52 31.99 31.99 31.75 31.81 11.5K
09:53 31.86 31.88 31.56 31.56 5.7K
09:54 31.51 31.52 31.35 31.42 1.6K
09:55 31.35 31.35 31.27 31.27 2.3K
09:56 31.27 31.27 31.25 31.25 1.0K
09:57 31.50 31.50 31.50 31.50 4.7K
09:58 31.40 31.40 31.24 31.32 1.3K
09:59 31.40 31.40 31.40 31.40 1.8K
10:00 31.34 31.39 31.34 31.38 2.7K
10:01 31.43 31.43 31.43 31.43 2.4K
10:04 31.39 31.39 31.33 31.33 0.7K
10:05 31.39 31.39 31.22 31.24 2.4K
10:06 31.17 31.18 31.16 31.18 1.6K
10:07 31.18 31.30 31.18 31.30 6.8K
10:08 31.33 31.33 31.32 31.33 8.8K
10:09 31.33 31.35 31.31 31.35 5.1K
10:10 31.27 31.27 31.27 31.27 4.2K
10:11 31.30 31.32 31.25 31.25 7.4K
10:12 31.32 31.32 31.25 31.27 6.3K
10:13 31.28 31.33 31.28 31.32 4.6K
10:14 31.27 31.27 31.20 31.20 2.1K
10:15 31.22 31.22 31.14 31.14 2.6K
10:16 31.11 31.11 31.11 31.11 1.5K
10:17 31.19 31.19 31.19 31.19 1.1K
10:18 31.25 31.31 31.25 31.27 3.1K
10:19 31.27 31.27 31.14 31.14 3.2K
10:20 31.24 31.24 31.21 31.21 5.3K
10:21 31.26 31.26 31.17 31.22 5.6K
10:22 31.19 31.30 31.19 31.30 4.8K
10:23 31.30 31.35 31.24 31.35 6.5K
10:25 31.31 31.34 31.27 31.27 3.3K
10:26 31.31 31.31 31.27 31.27 1.9K
10:27 31.25 31.28 31.25 31.28 1.3K
10:28 31.20 31.23 31.20 31.23 5.4K
10:30 31.17 31.18 31.15 31.15 2.2K
10:31 31.19 31.19 31.09 31.09 4.1K
10:32 31.12 31.13 31.12 31.13 3.2K
10:33 31.13 31.18 31.13 31.18 2.0K
10:34 31.17 31.17 31.17 31.17 1.0K
10:35 31.20 31.20 31.20 31.20 2.5K
10:36 31.15 31.17 31.12 31.14 13.8K
10:37 31.13 31.14 31.09 31.09 3.3K
10:39 31.10 31.10 31.06 31.06 2.0K
10:40 31.06 31.13 31.06 31.13 3.3K
10:41 31.10 31.10 31.10 31.10 0.3K
10:42 31.10 31.10 31.09 31.09 1.1K
10:43 31.10 31.17 31.10 31.17 2.3K
10:44 31.16 31.17 31.16 31.17 0.5K
10:45 31.18 31.20 31.18 31.18 1.7K
10:46 31.20 31.21 31.18 31.21 2.7K
10:48 31.11 31.11 31.11 31.11 1.9K
10:49 31.11 31.16 31.11 31.16 3.1K
10:50 31.12 31.13 31.11 31.13 1.4K
10:51 31.11 31.11 31.11 31.11 1.7K
10:52 31.14 31.15 31.14 31.15 1.1K
10:53 31.18 31.18 31.18 31.18 1.3K
10:54 31.22 31.22 31.15 31.15 0.8K
10:55 31.14 31.14 31.13 31.13 1.2K
10:56 31.11 31.12 31.11 31.12 1.4K
10:57 31.08 31.08 31.08 31.08 1.2K
10:58 31.08 31.12 31.08 31.11 2.4K
10:59 31.10 31.10 31.10 31.10 0.2K
11:00 31.07 31.07 31.03 31.05 2.0K
11:01 31.04 31.07 31.04 31.07 1.6K
11:02 31.04 31.05 31.04 31.05 1.3K
11:03 31.06 31.06 31.03 31.05 2.1K
11:04 31.05 31.07 31.05 31.07 2.4K
11:05 31.05 31.08 31.05 31.08 0.9K
11:06 31.01 31.01 31.01 31.01 1.8K
11:07 31.04 31.04 31.00 31.00 1.9K
11:08 30.94 30.94 30.91 30.92 1.0K
11:09 30.96 31.00 30.96 31.00 3.4K
11:10 30.97 31.00 30.97 31.00 2.0K
11:11 30.99 30.99 30.94 30.94 1.5K
11:12 30.94 30.96 30.94 30.96 1.1K
11:13 30.95 30.95 30.95 30.95 1.4K
11:14 30.93 30.98 30.93 30.98 2.1K
11:15 30.91 30.94 30.89 30.89 5.6K
11:17 30.94 30.96 30.94 30.96 2.2K
11:18 30.99 30.99 30.99 30.99 0.7K
11:19 30.95 30.95 30.95 30.95 2.1K
11:20 30.94 30.94 30.94 30.94 0.4K
11:21 30.94 30.94 30.92 30.92 1.2K
11:22 30.95 30.98 30.95 30.98 2.2K
11:23 30.99 30.99 30.99 30.99 0.1K
11:24 30.98 30.99 30.96 30.96 4.2K
11:26 30.98 31.01 30.98 31.01 3.3K
11:27 31.05 31.05 31.05 31.05 1.6K
11:28 31.09 31.17 31.09 31.17 3.0K
11:29 31.16 31.18 31.11 31.18 8.2K
11:30 31.14 31.14 31.14 31.14 0.3K
11:31 31.16 31.17 31.14 31.17 2.0K
11:32 31.14 31.17 31.10 31.10 8.4K
11:33 31.11 31.11 31.04 31.04 3.8K
11:34 31.04 31.09 31.04 31.09 2.1K
11:35 31.05 31.06 30.98 30.98 2.8K
11:36 30.99 31.03 30.99 31.03 2.2K
11:37 31.03 31.03 30.98 30.98 0.5K
11:38 30.98 31.02 30.98 31.02 1.4K
11:39 31.02 31.05 31.01 31.01 1.3K
11:40 31.04 31.04 31.04 31.04 0.2K
11:41 31.06 31.06 31.06 31.06 1.7K
11:43 31.06 31.06 31.00 31.00 4.0K
11:44 31.01 31.04 31.01 31.04 0.6K
11:45 31.02 31.05 31.02 31.05 2.2K
11:46 31.08 31.08 31.06 31.06 0.7K
11:47 31.03 31.03 30.99 30.99 7.6K
11:48 31.05 31.05 31.04 31.04 2.4K
11:49 31.02 31.05 31.02 31.05 0.9K
11:50 31.02 31.07 31.02 31.07 2.9K
11:52 31.16 31.19 31.14 31.17 61.7K
11:53 31.17 31.17 31.16 31.16 3.9K
11:54 31.12 31.18 31.12 31.18 3.9K
11:55 31.21 31.31 31.21 31.31 2.3K
11:56 31.26 31.26 31.25 31.25 1.0K
11:57 31.28 31.34 31.28 31.31 4.4K
11:58 31.28 31.28 31.27 31.27 2.6K
11:59 31.26 31.34 31.26 31.34 2.7K
12:00 31.28 31.28 31.28 31.28 0.9K
12:01 31.36 31.40 31.33 31.37 10.6K
12:03 31.39 31.39 31.39 31.39 1.1K
12:04 31.40 31.40 31.40 31.40 1.2K
12:05 31.41 31.42 31.36 31.37 2.8K
12:06 31.40 31.42 31.40 31.42 1.3K
12:07 31.40 31.42 31.40 31.42 1.3K
12:08 31.40 31.40 31.40 31.40 0.6K
12:09 31.39 31.40 31.39 31.40 1.7K
12:10 31.39 31.39 31.39 31.39 0.4K
12:11 31.35 31.36 31.35 31.36 1.9K
12:13 31.34 31.35 31.34 31.35 0.3K
12:14 31.36 31.39 31.35 31.35 3.9K
12:16 31.32 31.33 31.32 31.33 1.1K
12:17 31.33 31.35 31.31 31.35 2.5K
12:18 31.35 31.39 31.35 31.39 1.7K
12:19 31.37 31.37 31.37 31.37 0.5K
12:20 31.37 31.39 31.36 31.36 0.8K
12:21 31.39 31.41 31.38 31.38 2.3K
12:22 31.38 31.38 31.37 31.37 1.4K
12:23 31.38 31.40 31.37 31.40 1.4K
12:24 31.39 31.39 31.36 31.36 1.9K
12:26 31.32 31.34 31.32 31.34 0.9K
12:27 31.33 31.33 31.32 31.32 1.8K
12:29 31.28 31.28 31.28 31.28 0.6K
12:30 31.30 31.30 31.30 31.30 1.3K
12:31 31.31 31.31 31.27 31.27 1.2K
12:32 31.32 31.32 31.32 31.32 1.4K
12:33 31.33 31.33 31.33 31.33 0.6K
12:34 31.31 31.31 31.31 31.31 0.7K
12:35 31.29 31.29 31.28 31.28 1.0K
12:36 31.29 31.33 31.29 31.33 1.2K
12:37 31.30 31.32 31.30 31.32 1.8K
12:38 31.30 31.30 31.27 31.27 0.9K
12:39 31.30 31.30 31.26 31.26 1.8K
12:40 31.25 31.26 31.23 31.26 2.2K
12:41 31.24 31.24 31.22 31.24 0.8K
12:42 31.20 31.20 31.20 31.20 0.7K
12:43 31.24 31.24 31.24 31.24 0.3K
12:44 31.22 31.22 31.22 31.22 1.0K
12:45 31.24 31.24 31.24 31.24 0.4K
12:47 31.25 31.26 31.25 31.26 3.4K
12:48 31.25 31.29 31.25 31.29 2.7K
12:49 31.26 31.26 31.26 31.26 0.5K
12:50 31.21 31.22 31.21 31.22 0.9K
12:51 31.19 31.19 31.19 31.19 0.9K
12:52 31.20 31.20 31.20 31.20 0.4K
12:53 31.20 31.22 31.20 31.22 2.4K
12:54 31.23 31.24 31.23 31.23 2.3K
12:56 31.21 31.21 31.21 31.21 1.4K
12:57 31.18 31.18 31.18 31.18 0.7K
12:58 31.17 31.18 31.17 31.18 1.7K
12:59 31.16 31.16 31.16 31.16 0.3K
13:00 31.19 31.20 31.18 31.20 2.0K
13:01 31.20 31.21 31.20 31.21 0.8K
13:02 31.20 31.20 31.19 31.19 0.3K
13:03 31.21 31.21 31.21 31.21 1.4K
13:04 31.20 31.20 31.20 31.20 0.6K
13:05 31.20 31.25 31.20 31.25 2.0K
13:06 31.23 31.24 31.23 31.24 0.8K
13:07 31.25 31.26 31.25 31.26 1.0K
13:08 31.26 31.28 31.26 31.26 1.3K
13:09 31.25 31.26 31.25 31.26 0.4K
13:11 31.26 31.26 31.26 31.26 0.4K
13:12 31.26 31.28 31.26 31.28 0.8K
13:13 31.26 31.26 31.26 31.26 0.2K
13:14 31.28 31.28 31.28 31.28 0.5K
13:15 31.28 31.30 31.28 31.30 2.9K
13:16 31.27 31.27 31.24 31.24 1.4K
13:18 31.26 31.26 31.26 31.26 0.3K
13:19 31.28 31.28 31.26 31.26 1.7K
13:20 31.28 31.28 31.28 31.28 1.2K
13:21 31.27 31.27 31.27 31.27 0.8K
13:22 31.25 31.25 31.22 31.22 0.9K
13:23 31.26 31.28 31.26 31.27 2.8K
13:24 31.27 31.27 31.27 31.27 0.9K
13:26 31.25 31.25 31.25 31.25 0.3K
13:27 31.23 31.23 31.21 31.23 2.8K
13:29 31.20 31.20 31.18 31.18 1.1K
13:30 31.19 31.19 31.19 31.19 0.7K
13:31 31.19 31.21 31.17 31.17 1.8K
13:32 31.21 31.22 31.19 31.22 2.6K
13:33 31.22 31.25 31.21 31.21 2.3K
13:34 31.21 31.21 31.21 31.21 0.2K
13:35 31.29 31.29 31.27 31.27 1.2K
13:36 31.26 31.26 31.24 31.24 0.8K
13:39 31.26 31.26 31.26 31.26 0.8K
13:40 31.25 31.25 31.22 31.22 1.1K
13:41 31.21 31.25 31.21 31.25 3.4K
13:42 31.22 31.22 31.22 31.22 0.3K
13:43 31.20 31.20 31.19 31.19 1.1K
13:44 31.22 31.22 31.20 31.21 2.0K
13:45 31.26 31.26 31.25 31.25 2.5K
13:46 31.25 31.25 31.24 31.24 1.0K
13:47 31.22 31.22 31.22 31.22 0.2K
13:49 31.23 31.25 31.23 31.25 0.8K
13:50 31.25 31.26 31.24 31.25 1.2K
13:51 31.27 31.27 31.27 31.27 1.0K
13:53 31.29 31.35 31.27 31.34 1.9K
13:54 31.33 31.33 31.33 31.33 0.3K
13:55 31.35 31.35 31.35 31.35 1.0K
13:57 31.33 31.33 31.33 31.33 4.7K
13:58 31.33 31.33 31.33 31.33 0.4K
13:59 31.33 31.33 31.33 31.33 0.3K
14:00 31.33 31.39 31.33 31.39 2.2K
14:01 31.42 31.45 31.42 31.45 0.9K
14:02 31.45 31.45 31.39 31.39 3.0K
14:03 31.44 31.45 31.44 31.45 1.7K
14:04 31.42 31.42 31.42 31.42 0.9K
14:05 31.45 31.45 31.45 31.45 1.5K
14:06 31.43 31.48 31.43 31.48 1.9K
14:08 31.44 31.44 31.44 31.44 0.7K
14:09 31.41 31.41 31.41 31.41 0.5K
14:11 31.44 31.51 31.44 31.51 2.4K
14:13 31.52 31.52 31.51 31.51 1.6K
14:14 31.57 31.57 31.57 31.57 0.4K
14:15 31.56 31.56 31.55 31.55 0.8K
14:16 31.55 31.55 31.53 31.53 1.0K
14:17 31.54 31.54 31.53 31.53 0.7K
14:18 31.52 31.52 31.51 31.51 2.6K
14:20 31.47 31.47 31.46 31.46 13.9K
14:21 31.44 31.47 31.44 31.46 2.7K
14:23 31.46 31.47 31.46 31.47 1.2K
14:24 31.49 31.49 31.49 31.49 2.2K
14:25 31.53 31.53 31.53 31.53 0.6K
14:26 31.57 31.57 31.57 31.57 0.6K
14:27 31.57 31.59 31.57 31.59 1.0K
14:28 31.57 31.59 31.57 31.59 0.9K
14:29 31.57 31.57 31.57 31.57 0.6K
14:31 31.57 31.58 31.57 31.58 1.9K
14:33 31.60 31.64 31.60 31.64 2.2K
14:34 31.62 31.62 31.62 31.62 0.5K
14:35 31.63 31.63 31.63 31.63 0.5K
14:36 31.63 31.64 31.63 31.64 1.2K
14:37 31.63 31.63 31.62 31.62 1.8K
14:38 31.64 31.64 31.62 31.62 1.3K
14:39 31.64 31.69 31.64 31.69 4.4K
14:40 31.69 31.70 31.69 31.70 1.0K
14:41 31.69 31.69 31.69 31.69 0.5K
14:42 31.68 31.68 31.67 31.67 3.2K
14:43 31.65 31.65 31.65 31.65 1.0K
14:44 31.65 31.67 31.65 31.65 3.0K
14:45 31.66 31.66 31.66 31.66 1.4K
14:46 31.68 31.69 31.68 31.69 2.9K
14:47 31.70 31.70 31.70 31.70 1.0K
14:48 31.74 31.74 31.74 31.74 2.2K
14:49 31.72 31.73 31.70 31.72 1.8K
14:51 31.72 31.72 31.72 31.72 0.2K
14:52 31.73 31.73 31.73 31.73 1.4K
14:53 31.74 31.78 31.74 31.76 3.1K
14:54 31.74 31.74 31.72 31.72 1.5K
14:55 31.74 31.74 31.74 31.74 0.5K
14:56 31.73 31.78 31.73 31.76 4.0K
14:57 31.73 31.74 31.72 31.72 1.5K
14:58 31.70 31.83 31.70 31.77 61.1K
14:59 31.77 31.77 31.74 31.76 3.2K
15:00 31.74 31.74 31.70 31.71 1.5K
15:01 31.73 31.74 31.69 31.69 2.7K
15:02 31.76 31.76 31.72 31.75 6.8K
15:03 31.74 31.74 31.73 31.73 0.8K
15:04 31.77 31.77 31.75 31.75 3.3K
15:05 31.78 31.79 31.78 31.79 1.6K
15:06 31.80 31.80 31.78 31.78 1.0K
15:07 31.84 31.87 31.83 31.87 6.3K
15:08 31.90 31.90 31.88 31.88 3.5K
15:09 31.91 31.94 31.91 31.92 4.8K
15:10 31.94 31.95 31.91 31.95 3.3K
15:11 31.97 31.99 31.97 31.97 0.8K
15:12 31.95 32.00 31.95 32.00 2.5K
15:13 32.02 32.02 32.01 32.01 1.2K
15:14 32.01 32.02 31.99 32.02 1.4K
15:15 31.96 31.96 31.96 31.96 1.7K
15:16 31.99 32.01 31.99 32.01 1.0K
15:17 31.95 31.97 31.93 31.97 6.0K
15:18 32.00 32.00 31.97 31.97 3.2K
15:19 31.99 31.99 31.99 31.99 0.6K
15:20 31.99 32.01 31.99 32.00 3.2K
15:21 31.98 31.98 31.98 31.98 0.9K
15:22 32.00 32.00 31.98 31.98 1.0K
15:23 31.98 32.01 31.98 32.01 2.8K
15:24 32.01 32.05 31.99 32.00 8.3K
15:25 32.03 32.03 32.03 32.03 1.8K
15:26 31.96 31.96 31.96 31.96 0.7K
15:28 31.94 31.98 31.94 31.98 4.3K
15:29 31.96 31.99 31.96 31.99 1.8K
15:30 31.98 32.01 31.98 32.01 3.7K
15:31 32.00 32.00 31.96 31.96 1.2K
15:32 31.94 31.98 31.93 31.98 4.4K
15:33 31.95 31.95 31.92 31.95 4.3K
15:36 31.97 32.00 31.97 32.00 5.2K
15:37 32.00 32.01 32.00 32.01 1.7K
15:38 31.99 32.03 31.99 32.00 5.0K
15:39 31.99 32.00 31.98 31.98 1.1K
15:40 31.96 31.97 31.96 31.96 3.5K
15:41 31.97 31.97 31.94 31.94 1.5K
15:42 31.93 31.93 31.88 31.91 36.5K
15:43 31.92 32.00 31.91 32.00 13.4K
15:44 31.98 32.00 31.98 31.98 1.3K
15:45 31.98 32.02 31.98 32.02 3.7K
15:46 32.00 32.00 31.98 32.00 1.8K
15:47 31.98 32.00 31.97 31.97 1.8K
15:48 32.00 32.01 31.96 32.01 6.8K
15:49 31.98 31.99 31.95 31.97 8.1K
15:50 32.02 32.02 31.96 31.96 5.8K
15:51 31.95 31.95 31.92 31.93 6.8K
15:52 31.88 31.93 31.88 31.93 8.7K
15:53 31.91 31.91 31.87 31.87 6.5K
15:54 31.89 31.91 31.88 31.88 21.8K
15:55 31.92 32.01 31.92 31.96 9.8K
15:56 31.95 32.00 31.95 32.00 17.2K
15:57 32.00 32.07 32.00 32.07 23.2K
15:58 32.06 32.09 32.06 32.08 33.0K
15:59 32.10 32.16 32.10 32.15 296.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available