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 32.45 32.67 32.45 32.67 9.7K
09:31 32.66 32.66 32.66 32.66 2.0K
09:32 32.54 32.72 32.54 32.72 2.7K
09:33 32.51 32.51 32.38 32.39 2.1K
09:34 32.40 32.40 32.40 32.40 0.9K
09:35 32.50 32.66 32.50 32.66 2.3K
09:36 32.66 32.66 32.65 32.65 0.4K
09:37 32.45 32.47 32.45 32.47 2.5K
09:39 32.33 32.33 32.21 32.21 1.2K
09:40 32.26 32.26 32.26 32.26 1.9K
09:41 32.21 32.29 32.21 32.26 1.0K
09:43 32.20 32.37 32.20 32.35 4.5K
09:44 32.22 32.22 32.22 32.22 1.9K
09:45 32.22 32.22 32.13 32.13 2.2K
09:46 32.20 32.26 32.20 32.26 1.4K
09:48 32.38 32.38 32.38 32.38 0.6K
09:49 32.39 32.39 32.39 32.39 0.2K
09:50 32.38 32.38 32.38 32.38 1.1K
09:51 32.36 32.36 32.36 32.36 0.2K
09:52 32.31 32.31 32.31 32.31 1.5K
09:53 32.27 32.27 32.23 32.23 1.1K
09:54 32.26 32.26 32.23 32.23 1.4K
09:55 32.15 32.15 32.13 32.13 1.3K
09:56 32.16 32.16 32.11 32.11 0.9K
09:57 32.06 32.07 32.06 32.07 1.2K
09:58 32.10 32.10 32.10 32.10 0.4K
09:59 32.09 32.09 32.07 32.07 1.5K
10:00 32.20 32.20 32.18 32.18 1.8K
10:02 32.18 32.18 32.18 32.17 0.7K
10:03 32.02 32.02 32.01 32.02 3.3K
10:06 31.88 31.88 31.84 31.84 2.3K
10:07 31.86 31.86 31.86 31.86 0.6K
10:08 31.91 31.91 31.91 31.91 1.4K
10:10 31.91 31.91 31.86 31.86 2.3K
10:12 31.86 31.86 31.86 31.86 1.0K
10:13 31.90 31.90 31.90 31.90 0.4K
10:14 31.86 31.86 31.79 31.79 3.6K
10:15 31.80 31.91 31.80 31.91 4.1K
10:16 31.88 31.88 31.82 31.82 5.4K
10:17 31.81 31.81 31.81 31.81 0.5K
10:18 31.86 31.86 31.86 31.86 2.1K
10:19 31.87 31.87 31.86 31.86 2.2K
10:20 31.81 31.81 31.81 31.81 0.3K
10:21 31.81 31.81 31.78 31.78 1.0K
10:22 31.77 31.85 31.77 31.85 3.3K
10:23 31.87 31.87 31.87 31.87 0.3K
10:24 31.89 31.93 31.89 31.93 0.4K
10:25 31.93 31.95 31.93 31.95 0.7K
10:27 31.87 31.90 31.87 31.90 2.0K
10:29 31.93 31.93 31.93 31.93 0.5K
10:31 31.90 31.90 31.86 31.86 2.2K
10:32 31.88 31.88 31.87 31.88 1.4K
10:33 31.85 31.85 31.85 31.85 0.2K
10:34 31.89 31.89 31.89 31.89 0.9K
10:35 31.90 31.90 31.85 31.85 2.0K
10:36 31.83 31.83 31.83 31.83 1.7K
10:38 31.84 31.86 31.84 31.86 2.1K
10:41 31.86 31.86 31.86 31.86 0.9K
10:42 31.88 31.88 31.85 31.85 1.3K
10:43 31.85 31.85 31.85 31.85 1.6K
10:44 31.84 31.84 31.84 31.84 0.6K
10:45 31.85 31.85 31.85 31.85 0.8K
10:46 31.88 31.89 31.88 31.89 2.4K
10:47 31.90 31.90 31.90 31.90 1.0K
10:48 31.90 31.90 31.90 31.90 0.7K
10:49 31.90 31.90 31.89 31.89 0.4K
10:50 31.87 31.87 31.87 31.87 2.0K
10:52 31.86 31.86 31.86 31.86 1.0K
10:53 31.86 31.86 31.85 31.85 0.7K
10:54 31.85 31.85 31.85 31.85 0.4K
10:56 31.80 31.80 31.77 31.77 2.3K
10:58 31.78 31.79 31.78 31.79 2.9K
10:59 31.79 31.79 31.78 31.79 3.5K
11:00 31.81 31.84 31.81 31.84 2.3K
11:01 31.85 31.86 31.85 31.86 0.8K
11:02 31.86 31.86 31.83 31.83 2.1K
11:03 31.75 31.75 31.75 31.75 1.2K
11:04 31.76 31.76 31.75 31.75 1.9K
11:05 31.75 31.75 31.75 31.75 1.5K
11:07 31.78 31.78 31.78 31.78 0.6K
11:08 31.87 31.92 31.87 31.90 63.4K
11:09 31.92 31.92 31.92 31.92 0.3K
11:10 31.92 31.95 31.92 31.95 2.4K
11:11 31.94 31.94 31.94 31.94 1.4K
11:12 31.93 31.93 31.93 31.93 0.7K
11:14 31.93 31.93 31.93 31.93 1.2K
11:17 31.95 31.95 31.95 31.95 0.2K
11:18 31.96 31.96 31.95 31.95 3.3K
11:19 31.95 31.95 31.95 31.95 0.4K
11:22 31.92 31.92 31.92 31.92 1.0K
11:23 31.94 31.94 31.92 31.92 1.6K
11:24 31.90 31.90 31.90 31.90 0.5K
11:25 31.90 31.90 31.90 31.90 0.9K
11:26 31.91 31.94 31.91 31.94 2.6K
11:27 31.95 31.95 31.95 31.95 1.7K
11:29 31.96 31.96 31.93 31.93 1.3K
11:31 31.92 31.92 31.92 31.92 0.8K
11:32 31.92 31.92 31.92 31.92 1.8K
11:34 31.96 31.96 31.96 31.96 1.1K
11:35 31.98 31.98 31.95 31.95 0.9K
11:36 31.96 31.96 31.94 31.94 2.3K
11:38 31.92 31.92 31.89 31.90 4.3K
11:39 31.90 31.95 31.90 31.95 3.4K
11:41 32.02 32.02 32.02 32.02 8.5K
11:42 32.06 32.08 32.06 32.08 0.9K
11:43 32.09 32.09 32.09 32.09 0.9K
11:46 32.10 32.10 32.10 32.10 0.2K
11:47 32.10 32.10 32.10 32.10 0.4K
11:48 32.10 32.10 32.10 32.10 1.3K
11:49 32.12 32.12 32.10 32.10 0.6K
11:52 32.09 32.09 32.09 32.09 0.7K
11:53 32.09 32.09 32.09 32.09 0.3K
11:54 32.17 32.17 32.13 32.13 3.8K
11:56 32.13 32.13 32.12 32.12 2.7K
11:57 32.12 32.13 32.12 32.13 1.6K
11:58 32.11 32.11 32.11 32.10 0.3K
11:59 32.13 32.13 32.13 32.13 2.2K
12:06 32.16 32.18 32.16 32.17 3.0K
12:11 32.18 32.18 32.18 32.18 0.8K
12:12 32.17 32.19 32.17 32.17 2.7K
12:13 32.15 32.16 32.15 32.16 1.0K
12:15 32.16 32.16 32.16 32.16 0.3K
12:16 32.16 32.18 32.16 32.18 1.8K
12:17 32.20 32.30 32.20 32.28 56.7K
12:18 32.28 32.28 32.23 32.27 18.4K
12:19 32.28 32.28 32.25 32.25 1.1K
12:20 32.24 32.24 32.24 32.24 4.1K
12:23 32.24 32.24 32.24 32.24 2.0K
12:25 32.25 32.25 32.25 32.25 1.6K
12:26 32.28 32.28 32.28 32.28 0.9K
12:28 32.29 32.29 32.29 32.29 1.3K
12:29 32.32 32.32 32.32 32.32 1.0K
12:30 32.34 32.34 32.34 32.34 0.9K
12:31 32.36 32.36 32.36 32.36 0.9K
12:33 32.36 32.39 32.36 32.39 0.8K
12:34 32.36 32.36 32.36 32.36 2.4K
12:36 32.37 32.37 32.37 32.37 0.7K
12:37 32.37 32.37 32.37 32.37 0.4K
12:39 32.38 32.39 32.38 32.38 1.3K
12:40 32.37 32.37 32.37 32.37 2.4K
12:42 32.35 32.38 32.35 32.38 0.9K
12:43 32.39 32.39 32.39 32.39 1.5K
12:44 32.34 32.34 32.33 32.33 1.5K
12:45 32.31 32.31 32.31 32.31 1.0K
12:46 32.31 32.31 32.30 32.30 1.2K
12:49 32.24 32.24 32.24 32.24 0.5K
12:50 32.26 32.26 32.22 32.23 1.7K
12:51 32.20 32.20 32.17 32.17 1.9K
12:53 32.10 32.10 32.10 32.10 1.7K
12:56 32.09 32.09 32.09 32.09 0.2K
12:57 32.11 32.11 32.11 32.11 1.9K
12:58 32.12 32.12 32.12 32.12 0.5K
12:59 32.09 32.09 32.09 32.09 0.9K
13:00 32.09 32.14 32.09 32.14 2.9K
13:02 32.17 32.20 32.17 32.20 1.0K
13:05 32.27 32.30 32.27 32.30 2.0K
13:07 32.30 32.30 32.30 32.30 0.8K
13:08 32.29 32.29 32.29 32.28 0.3K
13:09 32.19 32.19 32.19 32.19 1.8K
13:12 32.18 32.18 32.18 32.18 0.7K
13:14 32.15 32.15 32.15 32.15 0.4K
13:15 32.15 32.30 32.15 32.27 56.7K
13:16 32.28 32.28 32.26 32.26 1.8K
13:17 32.27 32.27 32.27 32.27 0.4K
13:18 32.29 32.29 32.29 32.29 1.2K
13:20 32.30 32.30 32.30 32.30 1.2K
13:22 32.31 32.33 32.29 32.29 2.4K
13:23 32.31 32.31 32.31 32.31 0.1K
13:24 32.30 32.30 32.30 32.30 0.1K
13:25 32.33 32.35 32.33 32.35 1.3K
13:26 32.36 32.36 32.36 32.36 1.3K
13:27 32.40 32.43 32.40 32.43 1.5K
13:28 32.42 32.43 32.42 32.42 0.5K
13:29 32.39 32.39 32.39 32.39 1.1K
13:30 32.39 32.39 32.39 32.39 0.6K
13:31 32.39 32.43 32.39 32.43 1.6K
13:33 32.42 32.42 32.42 32.42 0.4K
13:35 32.45 32.45 32.45 32.45 1.0K
13:36 32.49 32.49 32.49 32.49 0.4K
13:37 32.45 32.45 32.45 32.45 0.3K
13:39 32.46 32.46 32.44 32.44 3.2K
13:43 32.45 32.45 32.45 32.45 0.4K
13:44 32.45 32.45 32.45 32.45 0.9K
13:45 32.45 32.45 32.43 32.42 0.6K
13:46 32.45 32.45 32.45 32.45 0.3K
13:47 32.48 32.48 32.48 32.48 1.1K
13:48 32.48 32.48 32.48 32.48 2.7K
13:49 32.44 32.44 32.44 32.44 1.0K
13:50 32.42 32.42 32.42 32.42 1.2K
13:52 32.38 32.38 32.33 32.33 1.0K
13:53 32.34 32.34 32.32 32.33 2.7K
13:54 32.33 32.33 32.33 32.33 0.3K
13:55 32.30 32.30 32.30 32.30 0.5K
13:59 32.30 32.30 32.30 32.30 0.2K
14:00 32.35 32.35 32.35 32.35 2.1K
14:01 32.35 32.35 32.35 32.35 0.5K
14:02 32.35 32.43 32.35 32.43 4.6K
14:03 32.44 32.44 32.44 32.44 1.1K
14:04 32.45 32.46 32.45 32.46 1.3K
14:05 32.46 32.46 32.46 32.46 0.3K
14:06 32.44 32.44 32.44 32.44 0.3K
14:07 32.44 32.44 32.44 32.44 0.2K
14:08 32.48 32.48 32.48 32.48 0.6K
14:10 32.45 32.45 32.45 32.45 1.1K
14:12 32.43 32.43 32.43 32.43 1.1K
14:14 32.42 32.43 32.42 32.43 1.1K
14:15 32.43 32.43 32.43 32.43 0.3K
14:16 32.42 32.46 32.42 32.42 34.3K
14:18 32.36 32.40 32.36 32.39 6.1K
14:19 32.41 32.41 32.41 32.41 0.4K
14:20 32.39 32.39 32.39 32.39 0.3K
14:21 32.39 32.39 32.39 32.39 0.5K
14:22 32.37 32.39 32.37 32.39 1.4K
14:23 32.42 32.42 32.42 32.42 1.9K
14:24 32.42 32.42 32.42 32.42 0.5K
14:25 32.42 32.42 32.42 32.42 0.3K
14:26 32.42 32.42 32.42 32.42 0.8K
14:28 32.43 32.43 32.43 32.43 0.3K
14:29 32.43 32.44 32.43 32.44 3.0K
14:33 32.44 32.44 32.43 32.43 0.6K
14:34 32.42 32.44 32.42 32.44 1.1K
14:35 32.45 32.45 32.43 32.43 2.4K
14:36 32.43 32.43 32.43 32.43 1.3K
14:39 32.42 32.42 32.41 32.41 1.3K
14:40 32.40 32.40 32.40 32.40 1.2K
14:41 32.39 32.45 32.37 32.42 20.8K
14:42 32.41 32.41 32.41 32.41 1.7K
14:44 32.41 32.41 32.41 32.41 1.1K
14:45 32.37 32.37 32.37 32.37 0.3K
14:46 32.37 32.37 32.37 32.37 1.0K
14:47 32.41 32.41 32.39 32.39 0.7K
14:48 32.36 32.36 32.35 32.35 2.6K
14:50 32.39 32.39 32.39 32.39 1.8K
14:58 32.37 32.37 32.37 32.37 1.5K
14:59 32.40 32.40 32.39 32.39 2.0K
15:00 32.38 32.41 32.38 32.41 3.5K
15:01 32.42 32.42 32.42 32.42 1.4K
15:02 32.42 32.43 32.42 32.43 1.9K
15:03 32.44 32.50 32.44 32.50 1.7K
15:05 32.46 32.46 32.46 32.46 1.3K
15:06 32.47 32.47 32.47 32.47 2.0K
15:07 32.43 32.43 32.43 32.43 0.9K
15:09 32.43 32.46 32.43 32.46 11.0K
15:10 32.45 32.47 32.45 32.47 10.5K
15:11 32.47 32.47 32.46 32.47 1.7K
15:12 32.47 32.47 32.47 32.47 0.5K
15:13 32.47 32.47 32.47 32.47 0.6K
15:15 32.47 32.52 32.47 32.52 17.0K
15:16 32.51 32.51 32.49 32.49 4.8K
15:18 32.50 32.56 32.50 32.56 16.3K
15:19 32.58 32.58 32.56 32.56 16.8K
15:20 32.53 32.53 32.51 32.51 6.3K
15:21 32.51 32.51 32.51 32.51 1.1K
15:23 32.53 32.53 32.53 32.53 0.9K
15:24 32.51 32.54 32.51 32.54 1.9K
15:26 32.55 32.58 32.52 32.58 4.0K
15:27 32.55 32.57 32.55 32.57 4.9K
15:28 32.56 32.56 32.56 32.56 1.0K
15:30 32.59 32.59 32.57 32.57 5.3K
15:33 32.57 32.57 32.52 32.52 5.7K
15:34 32.49 32.49 32.47 32.47 5.3K
15:37 32.47 32.47 32.46 32.46 4.1K
15:39 32.45 32.45 32.45 32.45 0.6K
15:41 32.40 32.41 32.40 32.41 1.9K
15:42 32.42 32.43 32.42 32.42 9.1K
15:43 32.46 32.47 32.46 32.47 2.4K
15:44 32.49 32.49 32.49 32.49 2.4K
15:45 32.53 32.53 32.53 32.53 2.1K
15:46 32.55 32.57 32.55 32.57 3.6K
15:48 32.57 32.58 32.56 32.58 4.1K
15:49 32.59 32.62 32.59 32.62 2.5K
15:50 32.63 32.63 32.61 32.61 5.0K
15:51 32.61 32.62 32.57 32.58 8.5K
15:52 32.58 32.58 32.55 32.55 4.0K
15:53 32.54 32.55 32.51 32.55 4.2K
15:54 32.57 32.62 32.57 32.62 5.3K
15:55 32.65 32.67 32.65 32.66 6.0K
15:56 32.66 32.66 32.64 32.66 10.9K
15:57 32.66 32.67 32.65 32.66 11.0K
15:58 32.66 32.68 32.66 32.66 18.9K
15:59 32.67 32.72 32.66 32.72 341.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available