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 32.50 32.54 32.42 32.54 6.9K
09:31 32.74 32.74 32.74 32.74 1.0K
09:32 32.76 32.85 32.55 32.55 3.1K
09:33 32.56 32.56 32.56 32.56 0.4K
09:34 32.49 32.59 32.49 32.59 1.7K
09:35 32.59 32.80 32.59 32.80 4.1K
09:36 32.79 32.97 32.68 32.68 1.7K
09:37 32.82 32.82 32.68 32.68 2.7K
09:38 32.82 32.95 32.82 32.82 0.4K
09:39 32.70 32.89 32.70 32.82 0.5K
09:40 32.96 32.96 32.81 32.81 2.1K
09:41 32.80 32.80 32.63 32.64 5.0K
09:43 32.98 32.99 32.98 32.99 6.2K
09:44 33.10 33.19 33.10 33.19 1.6K
09:45 33.10 33.10 33.10 33.10 1.3K
09:46 33.10 33.15 33.06 33.15 2.7K
09:47 33.16 33.16 33.14 33.14 1.4K
09:48 33.14 33.14 33.14 33.14 0.2K
09:49 33.14 33.15 33.11 33.11 2.0K
09:50 33.16 33.16 33.08 33.08 4.3K
09:51 33.05 33.05 32.99 32.99 2.0K
09:52 32.98 33.11 32.96 33.10 9.2K
09:53 33.12 33.14 33.10 33.10 3.6K
09:54 33.13 33.13 33.08 33.08 0.8K
09:55 33.07 33.12 33.07 33.12 3.2K
09:56 33.12 33.19 33.12 33.17 3.1K
09:57 33.19 33.20 33.19 33.20 0.9K
09:58 33.21 33.29 33.21 33.29 2.2K
09:59 33.30 33.30 33.26 33.29 0.7K
10:00 33.33 33.33 33.31 33.31 1.7K
10:01 33.34 33.40 33.30 33.30 6.3K
10:03 33.34 33.37 33.34 33.37 1.3K
10:05 33.28 33.28 33.22 33.22 2.3K
10:06 33.21 33.27 33.21 33.27 1.3K
10:07 33.27 33.27 33.22 33.23 1.6K
10:08 33.21 33.21 33.13 33.13 2.6K
10:10 33.05 33.06 33.04 33.04 8.6K
10:11 32.96 32.96 32.83 32.86 8.9K
10:12 32.86 32.86 32.83 32.83 2.3K
10:13 32.83 32.83 32.83 32.83 0.8K
10:14 32.82 32.82 32.82 32.82 1.3K
10:15 32.78 32.82 32.77 32.77 1.6K
10:16 32.74 32.74 32.72 32.74 19.7K
10:17 32.76 32.76 32.61 32.65 23.0K
10:18 32.65 32.65 32.49 32.49 15.1K
10:19 32.45 32.56 32.45 32.53 1.5K
10:20 32.57 32.58 32.57 32.58 2.9K
10:22 32.49 32.68 32.49 32.65 18.9K
10:23 32.66 32.69 32.66 32.67 7.1K
10:24 32.64 32.64 32.53 32.53 5.1K
10:25 32.55 32.55 32.53 32.53 1.2K
10:26 32.52 32.52 32.52 32.52 2.7K
10:28 32.45 32.45 32.33 32.33 1.8K
10:29 32.38 32.38 32.30 32.30 5.5K
10:30 32.26 32.26 32.15 32.15 0.5K
10:32 32.23 32.23 32.23 32.23 0.4K
10:33 32.18 32.21 32.18 32.21 1.5K
10:34 32.26 32.32 32.26 32.32 2.3K
10:35 32.29 32.31 32.29 32.31 0.8K
10:36 32.30 32.30 32.23 32.23 2.3K
10:38 32.17 32.17 32.17 32.17 0.4K
10:39 32.13 32.13 32.13 32.13 3.0K
10:40 32.17 32.18 32.17 32.18 2.6K
10:42 32.24 32.24 32.16 32.16 0.3K
10:43 32.26 32.26 32.21 32.21 0.8K
10:44 32.26 32.28 32.26 32.27 2.7K
10:46 32.24 32.24 32.24 32.24 1.9K
10:47 32.27 32.32 32.27 32.32 1.8K
10:48 32.35 32.35 32.35 32.35 0.8K
10:49 32.37 32.37 32.36 32.36 0.9K
10:50 32.36 32.39 32.36 32.39 0.2K
10:51 32.40 32.42 32.40 32.42 0.9K
10:52 32.42 32.49 32.42 32.49 1.0K
10:53 32.45 32.48 32.45 32.48 0.8K
10:54 32.49 32.49 32.49 32.49 0.5K
10:55 32.54 32.54 32.54 32.53 1.6K
10:57 32.55 32.55 32.52 32.52 4.2K
10:58 32.50 32.50 32.44 32.44 4.0K
10:59 32.41 32.41 32.41 32.41 0.7K
11:00 32.40 32.48 32.40 32.48 2.1K
11:01 32.47 32.47 32.47 32.47 1.0K
11:02 32.54 32.57 32.54 32.57 1.4K
11:03 32.55 32.55 32.55 32.55 0.3K
11:04 32.54 32.57 32.52 32.57 1.8K
11:05 32.57 32.62 32.57 32.62 2.9K
11:06 32.63 32.65 32.63 32.65 1.0K
11:07 32.61 32.61 32.61 32.61 0.8K
11:08 32.62 32.62 32.62 32.62 2.4K
11:11 32.73 32.73 32.73 32.73 1.9K
11:12 32.76 32.79 32.76 32.79 0.7K
11:13 32.86 32.86 32.83 32.83 1.6K
11:15 32.83 32.85 32.82 32.82 2.3K
11:16 32.88 32.91 32.88 32.91 1.8K
11:17 32.88 32.88 32.88 32.88 2.8K
11:20 32.84 32.84 32.84 32.84 0.4K
11:21 32.84 32.87 32.82 32.82 2.0K
11:23 32.86 32.86 32.86 32.86 1.1K
11:24 32.86 32.88 32.86 32.88 1.3K
11:25 32.91 32.94 32.91 32.94 1.4K
11:26 32.91 32.91 32.91 32.91 2.4K
11:27 32.90 32.90 32.88 32.89 2.1K
11:28 32.91 32.91 32.91 32.91 0.7K
11:30 32.95 32.95 32.95 32.95 1.8K
11:31 32.98 32.98 32.98 32.98 0.4K
11:32 32.96 32.96 32.95 32.96 2.1K
11:33 32.97 32.98 32.97 32.98 1.4K
11:34 32.95 32.96 32.93 32.93 0.8K
11:35 32.97 32.97 32.97 32.97 0.6K
11:36 33.02 33.04 33.02 33.04 1.7K
11:37 33.00 33.00 33.00 33.00 0.6K
11:39 32.99 32.99 32.99 32.99 0.4K
11:40 33.01 33.05 33.01 33.05 2.7K
11:41 33.04 33.04 33.00 32.99 2.8K
11:42 33.00 33.00 33.00 32.99 0.6K
11:43 33.00 33.00 33.00 33.00 0.7K
11:45 33.00 33.01 33.00 33.01 0.9K
11:46 33.01 33.01 33.01 33.01 1.4K
11:47 32.93 32.96 32.93 32.96 3.8K
11:48 32.93 32.93 32.93 32.92 1.1K
11:49 32.97 32.97 32.97 32.97 2.1K
11:52 33.03 33.03 32.97 32.97 1.4K
11:53 32.96 32.99 32.96 32.99 0.5K
11:54 32.98 32.98 32.98 32.98 0.9K
11:56 33.05 33.05 33.05 33.05 0.4K
11:57 33.05 33.07 33.05 33.07 1.8K
12:00 33.09 33.09 33.09 33.09 1.0K
12:01 33.10 33.12 33.09 33.09 2.5K
12:02 33.10 33.10 33.06 33.06 1.8K
12:03 33.08 33.08 33.08 33.08 0.2K
12:05 33.08 33.08 33.08 33.08 0.9K
12:06 33.14 33.14 33.10 33.10 1.3K
12:07 33.08 33.08 33.08 33.08 1.1K
12:09 32.99 32.99 32.99 32.99 0.4K
12:10 33.04 33.04 33.04 33.04 0.3K
12:11 33.02 33.02 33.01 33.01 1.6K
12:14 33.00 33.05 33.00 33.05 1.9K
12:15 33.05 33.05 33.05 33.05 0.4K
12:16 32.98 32.98 32.98 32.98 3.0K
12:18 33.00 33.00 33.00 33.00 0.5K
12:19 33.02 33.02 33.02 33.02 1.4K
12:20 33.00 33.00 33.00 33.00 1.0K
12:21 33.01 33.01 33.01 33.01 2.0K
12:24 32.89 32.89 32.89 32.89 0.4K
12:25 32.88 32.88 32.88 32.88 1.9K
12:26 32.91 32.98 32.91 32.98 6.1K
12:27 32.98 32.98 32.95 32.95 1.8K
12:28 32.96 32.96 32.96 32.96 0.2K
12:29 32.96 33.01 32.96 33.01 1.8K
12:30 33.01 33.01 33.00 32.99 1.9K
12:31 33.02 33.02 33.02 33.02 0.8K
12:32 33.00 33.00 33.00 33.00 2.7K
12:33 33.00 33.02 33.00 33.02 1.7K
12:34 33.02 33.02 33.02 33.02 4.6K
12:36 32.96 32.96 32.96 32.96 2.3K
12:37 32.97 32.97 32.97 32.97 1.2K
12:38 32.98 33.07 32.98 33.07 2.1K
12:40 33.04 33.04 33.04 33.04 1.9K
12:41 33.10 33.10 33.10 33.10 0.5K
12:42 33.13 33.13 33.13 33.13 0.3K
12:43 33.14 33.14 33.07 33.07 2.3K
12:45 33.09 33.09 33.09 33.09 0.3K
12:46 33.09 33.12 33.09 33.12 1.6K
12:47 33.09 33.09 33.09 33.09 0.8K
12:48 33.08 33.10 33.08 33.10 0.3K
12:49 33.13 33.13 33.13 33.13 0.4K
12:50 33.11 33.13 33.11 33.13 1.6K
12:51 33.10 33.10 33.10 33.10 1.4K
12:52 33.09 33.09 33.07 33.07 1.1K
12:53 33.05 33.05 33.02 33.02 1.3K
12:54 33.03 33.03 33.02 33.02 2.3K
12:55 33.03 33.03 33.00 32.99 4.9K
12:56 33.02 33.02 33.02 33.02 1.2K
12:57 33.01 33.01 33.00 33.00 3.9K
12:59 33.02 33.02 33.02 33.02 2.0K
13:00 33.03 33.05 33.03 33.05 1.3K
13:01 33.05 33.05 33.02 33.02 1.6K
13:02 33.03 33.03 32.99 32.99 3.5K
13:03 32.98 33.00 32.95 32.95 3.0K
13:04 32.95 32.95 32.91 32.93 1.7K
13:05 32.95 32.95 32.93 32.93 4.0K
13:06 32.93 32.98 32.93 32.98 4.4K
13:07 33.00 33.00 32.89 32.89 9.5K
13:08 32.92 32.94 32.92 32.94 1.0K
13:09 32.96 32.96 32.94 32.94 1.3K
13:10 32.94 32.98 32.94 32.98 2.1K
13:11 32.94 32.94 32.94 32.94 3.1K
13:12 32.93 32.93 32.93 32.93 1.6K
13:13 32.92 32.92 32.92 32.92 1.1K
13:14 32.90 32.90 32.88 32.88 1.0K
13:15 32.90 32.90 32.90 32.90 1.5K
13:16 32.92 32.92 32.91 32.91 0.9K
13:17 32.89 32.89 32.87 32.87 1.8K
13:18 32.87 32.91 32.87 32.91 1.9K
13:19 32.91 32.91 32.91 32.91 0.6K
13:20 32.91 32.91 32.91 32.91 0.9K
13:21 32.92 32.92 32.87 32.87 3.9K
13:22 32.89 32.92 32.89 32.92 2.1K
13:23 32.90 32.90 32.90 32.90 3.7K
13:24 32.88 32.88 32.85 32.88 3.8K
13:25 32.89 32.89 32.86 32.86 3.0K
13:26 32.85 32.86 32.80 32.80 2.6K
13:27 32.84 32.84 32.84 32.84 3.1K
13:28 32.84 32.84 32.84 32.84 1.3K
13:29 32.83 32.84 32.83 32.84 0.8K
13:30 32.80 32.83 32.80 32.83 3.7K
13:31 32.85 32.85 32.84 32.84 0.8K
13:32 32.85 32.86 32.84 32.85 1.7K
13:33 32.87 33.05 32.87 33.01 13.6K
13:34 33.01 33.01 32.98 32.99 2.3K
13:35 33.02 33.02 33.02 33.02 0.4K
13:36 33.05 33.05 32.97 32.97 1.6K
13:37 33.01 33.07 32.99 32.99 1.4K
13:38 33.01 33.01 32.94 32.94 2.8K
13:39 32.97 32.97 32.97 32.97 0.7K
13:40 33.02 33.02 33.01 33.01 2.2K
13:41 33.00 33.09 33.00 33.09 7.1K
13:42 33.08 33.08 33.06 33.06 3.4K
13:43 33.06 33.07 33.03 33.06 15.3K
13:44 33.06 33.17 33.06 33.17 14.5K
13:45 33.18 33.23 33.18 33.21 3.1K
13:46 33.21 33.21 33.15 33.15 17.1K
13:48 33.13 33.13 33.09 33.09 2.4K
13:50 33.10 33.10 33.10 33.10 0.3K
13:51 33.05 33.05 33.01 33.01 0.9K
13:52 33.01 33.01 33.01 33.01 0.7K
13:54 33.07 33.14 33.07 33.08 3.7K
13:55 33.06 33.06 33.06 33.06 1.0K
13:56 33.05 33.05 33.05 33.05 1.8K
13:57 33.04 33.04 32.97 32.97 20.0K
13:58 32.97 32.99 32.97 32.99 1.9K
13:59 33.01 33.01 33.00 33.00 0.6K
14:00 32.97 32.97 32.97 32.97 2.2K
14:01 32.93 32.96 32.93 32.96 1.6K
14:02 33.00 33.06 32.98 32.99 4.0K
14:03 33.06 33.06 33.05 33.05 8.8K
14:04 33.05 33.05 32.97 32.97 2.9K
14:05 32.95 32.95 32.95 32.95 1.0K
14:06 32.95 32.95 32.95 32.95 1.5K
14:08 32.98 33.06 32.98 33.04 11.6K
14:09 33.04 33.04 33.04 33.04 0.5K
14:10 33.11 33.15 33.11 33.13 2.7K
14:11 33.13 33.24 33.13 33.20 2.8K
14:12 33.22 33.22 33.21 33.21 1.7K
14:13 33.25 33.29 33.25 33.29 0.6K
14:14 33.30 33.38 33.30 33.38 2.2K
14:16 33.30 33.31 33.30 33.31 1.5K
14:17 33.30 33.32 33.30 33.30 1.1K
14:18 33.33 33.34 33.33 33.34 2.0K
14:19 33.32 33.34 33.30 33.34 1.5K
14:20 33.28 33.41 33.28 33.41 1.9K
14:21 33.49 33.51 33.48 33.48 36.9K
14:22 33.48 33.56 33.48 33.48 8.3K
14:24 33.43 33.43 33.43 33.43 2.6K
14:25 33.42 33.42 33.42 33.42 0.4K
14:26 33.39 33.41 33.39 33.41 4.0K
14:27 33.44 33.45 33.44 33.45 2.8K
14:29 33.50 33.50 33.50 33.50 0.5K
14:30 33.50 33.51 33.50 33.51 1.5K
14:31 33.47 33.47 33.47 33.47 1.8K
14:32 33.49 33.52 33.49 33.52 1.4K
14:33 33.53 33.53 33.50 33.51 1.0K
14:34 33.51 33.52 33.51 33.52 1.0K
14:35 33.52 33.52 33.52 33.52 0.5K
14:36 33.50 33.58 33.50 33.57 12.4K
14:37 33.59 33.59 33.55 33.58 1.0K
14:38 33.59 33.59 33.59 33.59 2.1K
14:39 33.47 33.47 33.39 33.39 3.3K
14:41 33.39 33.39 33.34 33.34 2.6K
14:42 33.40 33.40 33.37 33.37 2.1K
14:43 33.35 33.40 33.35 33.37 3.7K
14:44 33.34 33.34 33.34 33.34 0.8K
14:45 33.33 33.33 33.23 33.23 1.8K
14:46 33.27 33.30 33.27 33.30 2.6K
14:47 33.32 33.36 33.32 33.35 2.8K
14:48 33.37 33.39 33.33 33.39 3.7K
14:49 33.36 33.39 33.36 33.38 2.1K
14:50 33.38 33.40 33.38 33.40 2.6K
14:51 33.30 33.30 33.30 33.30 1.2K
14:52 33.34 33.34 33.34 33.34 0.8K
14:53 33.35 33.35 33.33 33.33 1.7K
14:54 33.30 33.32 33.30 33.32 2.4K
14:56 33.32 33.33 33.32 33.32 2.1K
14:57 33.31 33.31 33.28 33.29 8.4K
14:58 33.31 33.31 33.29 33.31 1.4K
14:59 33.31 33.33 33.31 33.31 1.3K
15:00 33.31 33.31 33.28 33.28 11.6K
15:01 33.29 33.34 33.29 33.33 4.8K
15:02 33.34 33.34 33.34 33.34 0.5K
15:03 33.34 33.34 33.34 33.34 2.4K
15:04 33.37 33.37 33.32 33.34 3.1K
15:05 33.36 33.36 33.36 33.36 1.0K
15:06 33.37 33.38 33.36 33.36 3.9K
15:07 33.38 33.38 33.38 33.38 0.8K
15:08 33.38 33.39 33.37 33.39 1.8K
15:09 33.38 33.40 33.38 33.40 1.8K
15:10 33.41 33.41 33.41 33.41 1.4K
15:11 33.39 33.39 33.39 33.39 3.8K
15:12 33.32 33.34 33.32 33.34 2.2K
15:13 33.36 33.36 33.36 33.36 0.7K
15:14 33.35 33.35 33.34 33.34 3.3K
15:15 33.33 33.33 33.33 33.33 0.9K
15:16 33.34 33.37 33.31 33.37 5.7K
15:17 33.36 33.36 33.35 33.35 3.1K
15:18 33.28 33.32 33.22 33.22 16.5K
15:19 33.25 33.26 33.25 33.26 1.8K
15:20 33.26 33.26 33.26 33.26 0.8K
15:21 33.27 33.27 33.26 33.27 1.7K
15:22 33.25 33.25 33.25 33.25 1.7K
15:23 33.26 33.26 33.14 33.14 20.7K
15:24 33.15 33.15 33.12 33.12 1.7K
15:26 33.09 33.10 33.09 33.10 0.7K
15:27 33.14 33.14 33.09 33.09 3.5K
15:29 33.11 33.11 33.08 33.08 6.5K
15:31 33.00 33.00 33.00 33.00 0.5K
15:32 33.04 33.04 33.04 33.03 2.1K
15:33 33.05 33.06 33.05 33.06 14.0K
15:34 33.05 33.16 33.05 33.16 5.7K
15:35 33.14 33.17 33.14 33.17 2.4K
15:36 33.15 33.16 33.15 33.16 2.9K
15:37 33.17 33.19 33.17 33.19 1.9K
15:38 33.25 33.26 33.19 33.22 12.2K
15:39 33.16 33.16 33.15 33.15 1.5K
15:40 33.15 33.15 33.12 33.12 3.4K
15:42 33.15 33.17 33.15 33.15 4.1K
15:43 33.16 33.17 33.16 33.16 1.4K
15:44 33.14 33.15 33.14 33.15 2.7K
15:45 33.15 33.16 33.15 33.16 2.7K
15:46 33.16 33.16 33.13 33.13 2.2K
15:47 33.12 33.14 33.12 33.14 3.3K
15:48 33.12 33.12 33.05 33.05 4.6K
15:49 33.06 33.06 33.04 33.05 5.2K
15:50 33.02 33.05 32.96 32.96 7.0K
15:51 32.93 32.95 32.92 32.92 3.9K
15:52 32.87 32.92 32.87 32.92 10.5K
15:53 32.81 32.87 32.81 32.87 17.3K
15:54 32.90 32.97 32.90 32.94 9.7K
15:55 32.91 32.99 32.91 32.93 14.4K
15:56 32.93 32.99 32.91 32.96 18.8K
15:57 32.99 33.02 32.96 33.02 17.1K
15:58 33.03 33.06 33.02 33.06 41.3K
15:59 33.06 33.06 33.03 33.04 43.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available