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 32.81 32.92 32.79 32.92 13.0K
09:31 32.84 32.84 32.74 32.84 2.3K
09:32 32.76 32.98 32.76 32.90 5.6K
09:33 32.90 32.99 32.90 32.92 0.6K
09:34 32.92 32.92 32.80 32.84 4.5K
09:35 32.76 32.76 32.63 32.70 2.4K
09:36 32.64 32.70 32.62 32.62 3.7K
09:37 32.56 32.64 32.53 32.53 1.7K
09:38 32.53 32.63 32.53 32.62 1.0K
09:39 32.59 32.66 32.58 32.58 6.9K
09:40 32.65 32.65 32.54 32.54 13.8K
09:41 32.56 32.59 32.54 32.55 1.1K
09:42 32.55 32.63 32.42 32.43 4.0K
09:43 32.47 32.48 32.44 32.44 3.3K
09:44 32.43 32.43 32.40 32.40 1.6K
09:45 32.40 32.40 32.36 32.38 13.1K
09:46 32.34 32.34 32.34 32.34 2.4K
09:47 32.37 32.44 32.37 32.44 1.2K
09:48 32.50 32.50 32.50 32.50 0.5K
09:49 32.46 32.46 32.42 32.42 1.4K
09:50 32.41 32.41 32.28 32.28 1.7K
09:51 32.30 32.35 32.27 32.35 3.5K
09:53 32.35 32.35 32.35 32.35 0.6K
09:54 32.42 32.46 32.42 32.46 1.3K
09:55 32.50 32.50 32.48 32.48 1.7K
09:56 32.49 32.49 32.49 32.49 0.8K
09:57 32.57 32.57 32.51 32.51 1.7K
09:58 32.42 32.43 32.42 32.43 6.9K
09:59 32.37 32.38 32.37 32.38 3.5K
10:00 32.45 32.45 32.45 32.45 0.5K
10:01 32.35 32.35 32.35 32.35 2.2K
10:02 32.35 32.41 32.35 32.41 3.2K
10:03 32.51 32.51 32.51 32.51 1.1K
10:04 32.39 32.45 32.39 32.45 1.0K
10:05 32.38 32.38 32.27 32.27 2.5K
10:06 32.39 32.39 32.39 32.39 0.9K
10:07 32.32 32.32 32.32 32.32 7.5K
10:08 32.42 32.42 32.42 32.42 4.6K
10:09 32.40 32.46 32.40 32.46 7.1K
10:10 32.52 32.59 32.52 32.59 0.9K
10:11 32.60 32.60 32.56 32.56 2.4K
10:12 32.66 32.81 32.66 32.75 10.1K
10:13 32.77 32.77 32.70 32.77 18.5K
10:14 32.87 32.93 32.79 32.93 4.1K
10:15 32.93 32.93 32.82 32.83 3.6K
10:16 32.83 32.83 32.81 32.81 0.4K
10:17 32.78 32.85 32.78 32.85 7.2K
10:18 32.85 32.85 32.77 32.77 10.9K
10:19 32.83 32.83 32.74 32.74 9.1K
10:20 32.75 32.78 32.69 32.78 10.8K
10:21 32.78 32.78 32.78 32.78 0.5K
10:22 32.76 32.87 32.76 32.87 3.7K
10:23 32.93 32.93 32.85 32.93 5.6K
10:24 32.89 32.93 32.83 32.89 7.2K
10:25 32.87 32.89 32.84 32.89 2.5K
10:26 32.84 32.88 32.84 32.84 2.4K
10:27 32.90 32.92 32.90 32.92 2.4K
10:28 32.92 32.92 32.86 32.86 18.5K
10:29 32.90 32.90 32.87 32.90 1.7K
10:30 32.94 32.99 32.93 32.99 2.5K
10:31 32.96 32.96 32.94 32.94 1.0K
10:32 32.94 33.00 32.94 32.99 2.3K
10:33 33.03 33.06 33.00 33.01 8.5K
10:34 33.00 33.00 32.96 33.00 10.1K
10:35 33.00 33.00 32.99 32.99 2.2K
10:36 33.00 33.00 32.96 32.99 2.4K
10:37 32.96 32.96 32.96 32.96 0.6K
10:38 33.03 33.03 33.03 33.03 3.8K
10:39 33.05 33.05 32.97 32.97 10.6K
10:40 32.97 32.97 32.92 32.92 4.9K
10:41 32.94 32.96 32.94 32.96 3.0K
10:42 32.97 33.00 32.96 32.98 6.3K
10:43 32.98 32.98 32.96 32.98 2.8K
10:44 33.01 33.01 33.01 33.01 4.0K
10:45 33.00 33.01 32.98 32.99 16.9K
10:46 32.99 33.01 32.99 33.01 5.2K
10:47 33.01 33.05 33.01 33.05 2.8K
10:48 33.06 33.06 33.05 33.05 1.4K
10:49 33.05 33.05 32.99 33.00 8.2K
10:50 32.99 32.99 32.99 32.99 1.3K
10:51 33.01 33.01 32.99 32.99 3.2K
10:52 33.00 33.00 32.98 32.99 8.1K
10:53 32.98 33.01 32.97 33.01 5.2K
10:54 33.04 33.06 33.04 33.06 1.0K
10:55 33.09 33.09 33.09 33.09 1.0K
10:56 33.06 33.08 33.05 33.08 1.6K
10:57 33.11 33.11 33.11 33.11 0.6K
10:58 33.11 33.16 33.11 33.16 2.3K
11:00 33.18 33.18 33.11 33.11 1.3K
11:01 33.11 33.15 33.11 33.15 4.8K
11:02 33.15 33.26 33.15 33.21 10.8K
11:03 33.25 33.41 33.24 33.40 15.4K
11:04 33.40 33.40 33.38 33.40 3.0K
11:05 33.40 33.40 33.37 33.37 2.2K
11:06 33.40 33.44 33.39 33.39 11.9K
11:07 33.37 33.37 33.31 33.33 6.9K
11:08 33.36 33.39 33.35 33.39 3.4K
11:10 33.36 33.38 33.34 33.38 1.4K
11:11 33.36 33.40 33.36 33.39 2.2K
11:12 33.41 33.41 33.36 33.38 7.3K
11:13 33.40 33.40 33.39 33.40 2.6K
11:14 33.42 33.43 33.41 33.43 7.7K
11:15 33.43 33.49 33.43 33.47 9.1K
11:16 33.41 33.41 33.40 33.40 4.4K
11:17 33.42 33.42 33.42 33.42 1.4K
11:18 33.42 33.44 33.42 33.42 7.3K
11:19 33.46 33.56 33.46 33.49 8.2K
11:21 33.50 33.52 33.50 33.52 1.8K
11:22 33.54 33.54 33.54 33.53 1.2K
11:23 33.53 33.55 33.53 33.55 2.5K
11:24 33.56 33.56 33.55 33.56 2.5K
11:25 33.56 33.57 33.56 33.57 3.1K
11:26 33.55 33.62 33.55 33.61 22.4K
11:27 33.61 33.61 33.53 33.53 26.7K
11:28 33.52 33.52 33.46 33.46 4.6K
11:29 33.42 33.42 33.31 33.31 4.1K
11:30 33.29 33.29 33.26 33.26 9.2K
11:31 33.27 33.27 33.27 33.27 3.5K
11:33 33.26 33.26 33.16 33.16 4.3K
11:34 33.15 33.15 33.15 33.15 0.6K
11:35 33.17 33.17 33.17 33.17 2.5K
11:36 33.18 33.18 33.14 33.14 4.3K
11:37 33.10 33.10 33.10 33.10 0.5K
11:38 33.06 33.06 33.06 33.06 0.5K
11:39 33.07 33.10 33.07 33.10 2.8K
11:40 33.07 33.08 33.07 33.08 1.7K
11:41 33.08 33.08 33.08 33.08 1.5K
11:42 33.11 33.11 33.10 33.11 2.1K
11:44 33.12 33.16 33.12 33.16 2.0K
11:45 33.17 33.17 33.11 33.11 3.0K
11:46 33.11 33.11 33.10 33.10 1.6K
11:47 33.11 33.20 33.11 33.18 2.6K
11:48 33.18 33.20 33.18 33.20 2.1K
11:49 33.21 33.22 33.21 33.22 1.0K
11:51 33.27 33.27 33.25 33.24 0.5K
11:52 33.24 33.28 33.24 33.26 3.2K
11:53 33.29 33.29 33.29 33.29 3.3K
11:56 33.31 33.32 33.31 33.32 1.2K
11:57 33.34 33.36 33.34 33.36 2.3K
11:58 33.37 33.41 33.37 33.40 2.9K
11:59 33.44 33.44 33.41 33.41 2.5K
12:00 33.42 33.42 33.38 33.41 11.6K
12:01 33.40 33.41 33.40 33.41 1.0K
12:02 33.45 33.45 33.45 33.45 2.4K
12:03 33.47 33.57 33.47 33.55 4.8K
12:04 33.56 33.56 33.48 33.49 7.0K
12:05 33.45 33.45 33.45 33.45 1.3K
12:06 33.46 33.48 33.45 33.45 2.4K
12:07 33.47 33.47 33.40 33.40 3.7K
12:09 33.42 33.42 33.42 33.42 1.3K
12:10 33.42 33.42 33.42 33.42 0.9K
12:11 33.43 33.55 33.43 33.55 4.4K
12:12 33.54 33.54 33.50 33.50 2.3K
12:13 33.50 33.50 33.47 33.47 1.9K
12:14 33.47 33.48 33.47 33.48 1.8K
12:15 33.50 33.50 33.41 33.41 1.9K
12:16 33.38 33.38 33.38 33.38 0.7K
12:17 33.41 33.41 33.41 33.41 2.3K
12:18 33.39 33.40 33.38 33.38 2.4K
12:19 33.36 33.36 33.36 33.35 0.9K
12:20 33.35 33.35 33.35 33.35 0.7K
12:21 33.36 33.36 33.34 33.34 3.1K
12:22 33.33 33.33 33.33 33.33 0.5K
12:23 33.35 33.36 33.35 33.35 2.7K
12:24 33.37 33.37 33.36 33.35 0.9K
12:25 33.40 33.40 33.40 33.40 1.8K
12:26 33.40 33.40 33.40 33.40 1.0K
12:27 33.37 33.37 33.32 33.32 2.1K
12:28 33.23 33.29 33.23 33.29 3.7K
12:30 33.33 33.34 33.33 33.34 3.0K
12:32 33.24 33.24 33.24 33.24 0.4K
12:33 33.28 33.30 33.27 33.30 1.2K
12:34 33.26 33.26 33.26 33.26 0.5K
12:35 33.27 33.27 33.26 33.26 1.9K
12:36 33.27 33.27 33.23 33.23 2.2K
12:37 33.23 33.23 33.23 33.23 1.0K
12:38 33.23 33.24 33.23 33.24 3.7K
12:39 33.25 33.25 33.22 33.22 14.4K
12:41 33.22 33.27 33.22 33.27 4.3K
12:42 33.29 33.29 33.29 33.29 1.0K
12:43 33.30 33.30 33.28 33.28 1.6K
12:44 33.29 33.29 33.29 33.28 0.9K
12:45 33.25 33.25 33.25 33.25 2.9K
12:46 33.20 33.22 33.20 33.22 3.8K
12:48 33.24 33.24 33.23 33.23 1.5K
12:49 33.25 33.26 33.25 33.25 2.2K
12:50 33.25 33.25 33.25 33.25 0.6K
12:51 33.23 33.23 33.23 33.23 1.3K
12:52 33.27 33.28 33.26 33.28 2.3K
12:53 33.26 33.26 33.26 33.26 0.7K
12:54 33.27 33.28 33.27 33.28 1.1K
12:55 33.28 33.29 33.28 33.28 1.4K
12:56 33.28 33.28 33.28 33.28 2.7K
12:57 33.28 33.30 33.27 33.27 3.5K
12:59 33.27 33.29 33.26 33.26 2.0K
13:00 33.27 33.27 33.26 33.26 3.3K
13:01 33.23 33.24 33.23 33.24 0.6K
13:02 33.24 33.24 33.24 33.24 0.5K
13:03 33.24 33.24 33.21 33.21 1.8K
13:04 33.21 33.21 33.20 33.20 1.5K
13:05 33.20 33.22 33.20 33.20 13.3K
13:06 33.21 33.21 33.19 33.20 1.7K
13:07 33.21 33.21 33.21 33.21 0.4K
13:08 33.21 33.24 33.21 33.24 2.6K
13:09 33.23 33.23 33.20 33.20 4.0K
13:10 33.21 33.21 33.21 33.21 1.2K
13:11 33.19 33.23 33.19 33.23 2.4K
13:12 33.23 33.24 33.23 33.24 4.2K
13:13 33.25 33.25 33.25 33.25 0.3K
13:14 33.25 33.25 33.22 33.23 2.0K
13:15 33.26 33.26 33.23 33.26 3.2K
13:16 33.24 33.24 33.24 33.24 1.1K
13:17 33.25 33.27 33.25 33.27 2.6K
13:18 33.30 33.30 33.30 33.30 1.2K
13:19 33.31 33.33 33.31 33.33 4.1K
13:20 33.30 33.31 33.30 33.31 3.8K
13:21 33.31 33.32 33.30 33.30 2.1K
13:22 33.26 33.26 33.26 33.26 3.1K
13:23 33.25 33.28 33.25 33.27 0.8K
13:24 33.24 33.24 33.24 33.24 3.0K
13:25 33.21 33.21 33.21 33.21 2.4K
13:26 33.20 33.23 33.20 33.23 2.3K
13:27 33.25 33.25 33.25 33.25 1.2K
13:28 33.24 33.24 33.24 33.24 0.2K
13:29 33.24 33.24 33.24 33.24 1.4K
13:30 33.32 33.32 33.28 33.28 3.5K
13:31 33.28 33.28 33.28 33.28 0.8K
13:33 33.26 33.26 33.26 33.26 0.8K
13:34 33.25 33.28 33.25 33.28 2.5K
13:35 33.28 33.28 33.28 33.28 0.3K
13:36 33.26 33.28 33.25 33.25 1.7K
13:37 33.26 33.26 33.26 33.26 0.6K
13:38 33.28 33.28 33.28 33.28 2.1K
13:40 33.31 33.31 33.29 33.29 2.1K
13:41 33.28 33.28 33.25 33.25 2.1K
13:42 33.26 33.29 33.26 33.26 3.0K
13:43 33.26 33.26 33.26 33.26 1.8K
13:46 33.24 33.24 33.24 33.24 0.8K
13:47 33.24 33.27 33.24 33.27 3.0K
13:48 33.27 33.27 33.24 33.24 2.7K
13:49 33.22 33.22 33.22 33.22 0.7K
13:50 33.20 33.20 33.20 33.20 1.6K
13:51 33.20 33.22 33.20 33.22 12.5K
13:52 33.17 33.17 33.15 33.15 3.4K
13:53 33.13 33.13 33.13 33.13 3.5K
13:54 33.09 33.09 33.09 33.09 0.2K
13:55 33.11 33.11 33.11 33.11 1.2K
13:56 33.10 33.10 33.06 33.06 1.4K
13:57 33.06 33.06 33.01 33.01 2.5K
13:58 33.01 33.01 33.01 33.01 1.2K
14:00 33.03 33.03 33.03 33.03 2.0K
14:01 33.05 33.05 33.05 33.05 1.0K
14:02 33.06 33.06 33.06 33.06 3.3K
14:03 33.08 33.09 33.08 33.09 0.9K
14:04 33.07 33.10 33.07 33.10 1.6K
14:05 33.11 33.12 33.10 33.10 3.1K
14:06 33.09 33.09 33.09 33.09 1.1K
14:07 33.08 33.08 33.04 33.04 2.6K
14:08 33.03 33.03 33.01 33.01 2.8K
14:09 33.02 33.02 33.02 33.02 1.5K
14:11 33.06 33.07 33.06 33.07 1.3K
14:12 33.11 33.11 33.11 33.11 0.7K
14:13 33.13 33.13 33.13 33.13 1.0K
14:14 33.11 33.11 33.07 33.07 3.8K
14:15 33.07 33.08 33.07 33.08 1.7K
14:16 33.10 33.11 33.10 33.11 1.8K
14:17 33.08 33.13 33.08 33.13 2.8K
14:18 33.16 33.16 33.11 33.11 1.2K
14:19 33.12 33.12 33.09 33.09 1.0K
14:20 33.09 33.10 33.09 33.10 1.7K
14:21 33.11 33.13 33.11 33.13 1.6K
14:22 33.14 33.14 33.10 33.10 1.7K
14:23 33.07 33.07 33.03 33.03 3.1K
14:25 33.06 33.06 33.03 33.03 9.0K
14:26 33.03 33.03 33.01 33.01 1.6K
14:27 33.02 33.02 33.02 33.02 2.5K
14:28 33.01 33.01 33.01 33.01 0.7K
14:29 32.98 32.98 32.97 32.97 1.4K
14:30 32.97 32.98 32.97 32.98 1.7K
14:31 32.98 33.00 32.98 33.00 4.6K
14:33 33.01 33.01 33.01 33.01 2.0K
14:36 32.97 32.97 32.95 32.95 13.4K
14:38 32.95 32.97 32.95 32.95 3.7K
14:39 32.97 32.97 32.92 32.93 3.4K
14:40 32.94 32.94 32.93 32.92 1.1K
14:41 32.94 32.96 32.94 32.96 2.1K
14:42 32.97 32.97 32.97 32.97 1.1K
14:43 32.99 33.01 32.94 32.94 6.5K
14:44 32.95 32.95 32.95 32.95 1.1K
14:45 32.93 32.95 32.93 32.95 1.7K
14:46 32.94 32.94 32.91 32.92 2.5K
14:47 32.90 32.90 32.90 32.90 0.8K
14:48 32.90 32.92 32.90 32.92 2.5K
14:49 32.90 32.90 32.90 32.90 0.8K
14:51 32.90 32.93 32.90 32.92 5.1K
14:52 33.00 33.00 33.00 33.00 6.8K
14:53 32.99 32.99 32.99 32.99 0.5K
14:54 33.02 33.02 33.01 33.02 1.3K
14:55 33.03 33.03 33.01 33.01 1.6K
14:56 33.02 33.04 33.02 33.03 1.3K
14:57 33.04 33.05 33.02 33.03 4.0K
14:58 33.02 33.02 33.02 33.02 3.0K
15:00 32.92 32.92 32.90 32.90 1.5K
15:01 32.91 32.91 32.91 32.91 0.2K
15:02 32.91 32.93 32.91 32.91 2.1K
15:03 32.88 32.88 32.88 32.88 4.2K
15:06 32.89 32.89 32.86 32.88 1.8K
15:07 32.88 32.88 32.88 32.88 2.1K
15:08 32.94 32.98 32.94 32.98 9.9K
15:09 32.96 32.98 32.93 32.93 2.7K
15:10 32.94 32.95 32.93 32.93 2.8K
15:11 32.92 32.92 32.90 32.90 1.5K
15:12 32.89 32.91 32.89 32.91 3.4K
15:13 32.91 32.91 32.91 32.91 1.1K
15:14 32.92 32.92 32.92 32.92 0.3K
15:15 32.93 32.98 32.93 32.96 4.5K
15:16 32.96 32.97 32.96 32.97 2.5K
15:17 32.97 32.97 32.97 32.97 0.4K
15:18 32.93 32.93 32.91 32.91 3.0K
15:19 32.89 32.89 32.87 32.87 3.9K
15:20 32.87 32.87 32.84 32.84 2.9K
15:21 32.84 32.84 32.84 32.84 0.9K
15:22 32.83 32.83 32.82 32.82 1.8K
15:23 32.82 32.83 32.82 32.83 1.9K
15:24 32.80 32.80 32.79 32.79 5.1K
15:26 32.81 32.83 32.81 32.83 3.8K
15:27 32.84 32.91 32.83 32.88 18.3K
15:28 32.84 32.86 32.84 32.85 2.3K
15:29 32.84 32.84 32.81 32.81 1.8K
15:30 32.81 32.81 32.75 32.75 8.1K
15:31 32.75 32.76 32.71 32.71 14.7K
15:32 32.72 32.72 32.69 32.70 9.6K
15:33 32.69 32.69 32.66 32.66 1.7K
15:34 32.65 32.65 32.64 32.64 1.1K
15:35 32.64 32.64 32.61 32.62 3.5K
15:36 32.62 32.73 32.62 32.73 12.4K
15:37 32.72 32.75 32.71 32.75 6.1K
15:38 32.75 32.76 32.75 32.76 3.1K
15:39 32.72 32.72 32.72 32.72 6.9K
15:40 32.70 32.70 32.65 32.65 3.5K
15:41 32.63 32.64 32.61 32.61 2.9K
15:42 32.60 32.60 32.55 32.55 4.8K
15:43 32.56 32.62 32.56 32.62 11.7K
15:44 32.63 32.63 32.45 32.45 31.7K
15:45 32.45 32.45 32.40 32.40 3.1K
15:46 32.36 32.37 32.33 32.34 4.3K
15:47 32.37 32.37 32.34 32.34 4.2K
15:48 32.35 32.36 32.34 32.35 5.3K
15:49 32.39 32.42 32.38 32.38 6.8K
15:50 32.42 32.43 32.41 32.42 17.2K
15:51 32.37 32.38 32.34 32.36 12.3K
15:52 32.36 32.37 32.33 32.33 10.6K
15:53 32.33 32.33 32.28 32.28 15.2K
15:54 32.29 32.31 32.17 32.19 22.7K
15:55 32.20 32.46 32.20 32.46 38.5K
15:56 32.45 32.46 32.42 32.42 13.7K
15:57 32.42 32.42 32.39 32.40 20.2K
15:58 32.42 32.42 32.28 32.28 68.2K
15:59 32.31 32.42 32.31 32.41 497.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available