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 32.35 32.70 32.35 32.70 10.2K
09:31 32.72 33.00 32.72 32.82 2.6K
09:32 33.01 33.07 33.01 33.03 1.1K
09:33 33.07 33.14 33.07 33.14 2.6K
09:34 33.27 33.27 33.27 33.27 1.2K
09:36 33.15 33.17 33.15 33.17 4.8K
09:37 33.10 33.13 33.10 33.13 4.0K
09:38 33.17 33.17 33.17 33.17 0.3K
09:39 33.17 33.25 33.15 33.25 6.6K
09:40 33.16 33.20 33.16 33.20 1.6K
09:41 33.11 33.11 32.99 32.99 5.9K
09:42 32.95 32.95 32.93 32.93 1.9K
09:43 32.92 32.92 32.83 32.83 3.8K
09:44 32.60 32.82 32.60 32.82 0.6K
09:45 32.80 32.80 32.69 32.69 1.5K
09:46 32.94 32.94 32.94 32.94 1.6K
09:47 32.88 33.04 32.88 33.04 2.3K
09:48 33.04 33.12 33.04 33.12 1.4K
09:49 33.20 33.21 33.20 33.21 2.8K
09:50 33.21 33.29 33.21 33.29 1.1K
09:51 33.32 33.32 33.19 33.19 4.0K
09:52 33.25 33.28 33.25 33.28 0.6K
09:53 33.16 33.16 33.12 33.12 3.1K
09:54 33.08 33.08 33.08 33.08 1.5K
09:55 33.04 33.13 33.04 33.13 2.4K
09:56 33.13 33.17 33.13 33.17 1.0K
09:57 33.17 33.17 33.17 33.17 1.2K
09:58 33.17 33.17 33.16 33.16 0.5K
09:59 33.19 33.19 33.15 33.19 1.5K
10:00 33.15 33.15 33.15 33.15 1.4K
10:01 33.15 33.15 33.05 33.09 2.6K
10:02 33.05 33.05 33.05 33.05 12.1K
10:04 32.95 32.95 32.95 32.95 1.1K
10:05 32.89 32.89 32.89 32.89 0.7K
10:06 32.92 32.98 32.92 32.97 1.9K
10:07 32.97 32.97 32.90 32.94 4.3K
10:09 32.98 32.98 32.94 32.94 1.9K
10:10 32.88 32.88 32.88 32.88 0.3K
10:11 32.87 32.87 32.87 32.87 0.8K
10:12 32.87 32.87 32.80 32.80 3.0K
10:13 32.74 32.74 32.72 32.73 2.1K
10:14 32.72 32.72 32.71 32.71 1.0K
10:15 32.84 32.84 32.80 32.80 7.3K
10:16 32.80 32.83 32.80 32.83 1.4K
10:17 32.83 32.83 32.79 32.78 2.1K
10:18 32.79 32.83 32.79 32.82 6.6K
10:19 32.82 32.88 32.82 32.86 4.4K
10:20 32.83 32.87 32.83 32.87 6.3K
10:21 32.86 32.86 32.83 32.86 1.4K
10:22 32.86 32.91 32.83 32.89 19.5K
10:23 32.90 33.02 32.90 33.02 14.9K
10:25 33.06 33.10 33.06 33.07 3.8K
10:26 33.07 33.11 33.07 33.10 2.6K
10:27 33.12 33.12 33.11 33.11 0.9K
10:28 33.11 33.13 33.11 33.13 1.4K
10:29 33.22 33.22 33.16 33.21 11.9K
10:30 33.21 33.21 33.13 33.21 2.6K
10:31 33.08 33.08 32.88 32.88 45.0K
10:32 32.92 32.92 32.90 32.90 3.0K
10:33 32.92 32.92 32.92 32.92 1.8K
10:34 32.90 32.90 32.83 32.83 2.2K
10:35 32.82 32.86 32.82 32.86 2.7K
10:36 32.84 32.87 32.84 32.87 0.8K
10:37 32.90 32.95 32.86 32.95 2.2K
10:38 33.00 33.00 33.00 33.00 2.3K
10:39 32.95 32.95 32.95 32.95 1.3K
10:40 32.87 32.87 32.87 32.87 1.1K
10:41 32.84 32.84 32.84 32.84 0.5K
10:42 32.85 32.85 32.81 32.82 4.5K
10:43 32.84 32.86 32.84 32.86 3.2K
10:44 32.91 32.91 32.87 32.87 2.8K
10:45 32.91 32.98 32.87 32.87 46.1K
10:46 32.92 32.92 32.85 32.85 3.0K
10:48 32.83 32.85 32.83 32.85 1.1K
10:49 32.89 32.96 32.89 32.94 3.4K
10:50 32.94 32.94 32.90 32.90 2.0K
10:51 32.90 32.90 32.90 32.90 1.3K
10:52 32.89 32.89 32.87 32.87 3.2K
10:53 32.88 32.88 32.88 32.88 0.6K
10:54 32.88 32.88 32.88 32.88 0.4K
10:55 32.89 32.89 32.86 32.86 2.9K
10:56 32.88 32.88 32.86 32.87 2.2K
10:57 32.87 32.87 32.87 32.87 0.4K
10:58 32.86 32.86 32.86 32.86 0.4K
10:59 32.87 32.87 32.87 32.87 0.8K
11:00 32.88 32.92 32.87 32.92 5.6K
11:01 32.92 32.92 32.91 32.91 3.0K
11:02 32.92 32.92 32.92 32.92 2.0K
11:03 32.92 32.92 32.89 32.89 2.0K
11:04 32.89 32.89 32.88 32.88 3.5K
11:05 32.89 32.97 32.89 32.97 3.7K
11:06 32.97 32.97 32.92 32.92 2.4K
11:07 32.92 32.92 32.90 32.90 1.5K
11:08 32.88 32.88 32.88 32.88 1.4K
11:09 32.86 32.86 32.86 32.86 1.7K
11:10 32.87 32.87 32.87 32.87 0.9K
11:11 32.86 32.86 32.84 32.86 3.0K
11:12 32.87 32.92 32.82 32.82 9.6K
11:13 32.78 32.79 32.78 32.78 2.4K
11:14 32.79 32.79 32.79 32.79 0.3K
11:15 32.78 32.78 32.76 32.76 2.5K
11:16 32.73 32.73 32.73 32.73 0.8K
11:17 32.72 32.72 32.72 32.72 2.3K
11:18 32.68 32.68 32.65 32.65 2.8K
11:19 32.66 32.68 32.65 32.68 7.7K
11:20 32.69 32.76 32.69 32.76 3.0K
11:21 32.84 32.90 32.83 32.83 6.1K
11:22 32.81 32.81 32.79 32.79 1.1K
11:23 32.77 32.85 32.77 32.85 3.2K
11:24 32.88 32.88 32.83 32.83 2.4K
11:25 32.77 32.83 32.77 32.83 1.6K
11:26 32.82 32.82 32.82 32.82 0.6K
11:28 32.79 32.79 32.79 32.79 1.6K
11:29 32.69 32.70 32.69 32.70 4.1K
11:30 32.70 32.72 32.62 32.62 3.4K
11:31 32.56 32.56 32.52 32.52 3.7K
11:32 32.52 32.52 32.52 32.52 0.9K
11:33 32.56 32.56 32.54 32.53 3.1K
11:34 32.56 32.60 32.56 32.60 1.9K
11:35 32.61 32.61 32.61 32.60 0.7K
11:36 32.62 32.65 32.59 32.65 3.5K
11:37 32.65 32.65 32.65 32.65 0.1K
11:38 32.66 32.69 32.66 32.69 1.4K
11:39 32.70 32.70 32.68 32.68 1.6K
11:40 32.68 32.68 32.60 32.60 44.6K
11:41 32.57 32.62 32.52 32.62 3.3K
11:43 32.61 32.63 32.61 32.63 1.2K
11:44 32.61 32.61 32.61 32.60 0.5K
11:45 32.57 32.57 32.57 32.57 1.0K
11:46 32.56 32.57 32.56 32.57 0.3K
11:47 32.60 32.60 32.44 32.44 6.5K
11:48 32.38 32.38 32.34 32.34 0.6K
11:49 32.38 32.39 32.37 32.39 2.2K
11:50 32.35 32.35 32.35 32.35 1.7K
11:51 32.30 32.33 32.28 32.28 5.3K
11:54 32.17 32.23 32.17 32.23 2.0K
11:55 32.21 32.21 32.21 32.21 0.3K
11:56 32.21 32.21 32.21 32.21 2.2K
11:57 32.15 32.21 32.14 32.21 6.1K
11:59 32.20 32.20 32.20 32.20 1.1K
12:00 32.21 32.21 32.20 32.20 1.7K
12:02 32.17 32.17 32.17 32.17 1.2K
12:03 32.18 32.19 32.18 32.19 2.4K
12:04 32.18 32.18 32.09 32.09 5.7K
12:05 32.14 32.14 32.13 32.13 4.1K
12:07 32.09 32.09 32.06 32.06 2.1K
12:09 32.05 32.13 32.05 32.13 6.5K
12:11 32.15 32.15 32.15 32.15 0.6K
12:12 32.15 32.17 32.14 32.17 3.8K
12:13 32.18 32.19 32.18 32.19 2.1K
12:14 32.20 32.20 32.20 32.20 0.6K
12:15 32.21 32.21 32.21 32.21 1.2K
12:16 32.21 32.21 32.21 32.21 0.5K
12:17 32.23 32.39 32.23 32.24 75.3K
12:18 32.26 32.26 32.26 32.26 0.6K
12:19 32.22 32.24 32.19 32.24 3.4K
12:21 32.24 32.24 32.24 32.24 0.4K
12:23 32.16 32.18 32.16 32.17 5.4K
12:25 32.19 32.19 32.19 32.19 0.1K
12:26 32.17 32.17 32.14 32.14 1.0K
12:27 32.13 32.18 32.12 32.14 3.6K
12:28 32.14 32.14 32.14 32.14 0.1K
12:29 32.14 32.14 32.14 32.14 0.6K
12:30 32.12 32.17 32.12 32.17 0.9K
12:31 32.17 32.23 32.17 32.23 2.2K
12:32 32.24 32.24 32.23 32.23 0.2K
12:33 32.23 32.23 32.23 32.23 1.0K
12:34 32.20 32.22 32.20 32.22 1.4K
12:35 32.20 32.22 32.20 32.22 1.8K
12:36 32.24 32.24 32.22 32.22 1.1K
12:37 32.23 32.23 32.21 32.21 1.8K
12:38 32.14 32.18 32.14 32.18 6.5K
12:39 32.18 32.22 32.16 32.16 3.8K
12:41 32.13 32.13 32.13 32.13 1.6K
12:42 32.12 32.12 32.10 32.10 4.6K
12:43 32.14 32.14 32.14 32.14 2.5K
12:44 32.13 32.13 32.09 32.09 1.8K
12:45 32.09 32.09 32.03 32.03 1.8K
12:46 32.03 32.03 32.03 32.03 1.6K
12:47 31.99 32.00 31.98 31.98 4.0K
12:48 31.98 31.98 31.98 31.98 0.4K
12:49 31.98 31.99 31.98 31.99 2.8K
12:50 31.98 32.00 31.98 32.00 3.1K
12:51 32.07 32.09 32.07 32.07 3.5K
12:53 32.06 32.11 32.06 32.10 1.9K
12:54 32.13 32.20 32.13 32.20 1.5K
12:55 32.15 32.15 32.14 32.14 4.0K
12:57 32.13 32.15 32.13 32.14 1.2K
12:58 32.14 32.14 32.14 32.14 0.7K
12:59 32.15 32.15 32.15 32.15 0.1K
13:00 32.12 32.12 32.11 32.11 1.6K
13:01 32.10 32.12 32.10 32.10 6.2K
13:02 32.14 32.18 32.14 32.18 2.6K
13:03 32.19 32.19 32.19 32.19 0.5K
13:04 32.21 32.21 32.21 32.21 0.3K
13:05 32.19 32.19 32.19 32.19 0.4K
13:06 32.17 32.19 32.17 32.19 0.6K
13:07 32.21 32.21 32.21 32.21 0.5K
13:08 32.13 32.18 32.13 32.17 6.5K
13:09 32.16 32.21 32.16 32.21 7.7K
13:10 32.20 32.22 32.19 32.22 3.8K
13:11 32.22 32.22 32.11 32.11 4.0K
13:12 32.08 32.14 32.08 32.14 3.0K
13:13 32.19 32.19 32.19 32.19 1.6K
13:14 32.19 32.19 32.19 32.19 0.1K
13:15 32.20 32.21 32.20 32.21 1.0K
13:17 32.20 32.20 32.18 32.18 0.9K
13:18 32.20 32.27 32.20 32.27 4.8K
13:19 32.22 32.22 32.22 32.22 1.6K
13:20 32.19 32.19 32.19 32.19 0.5K
13:21 32.16 32.16 32.16 32.16 0.6K
13:22 32.16 32.16 32.16 32.16 0.6K
13:23 32.13 32.13 32.10 32.11 2.4K
13:24 32.09 32.09 32.09 32.09 0.8K
13:25 32.09 32.09 32.07 32.09 3.2K
13:26 32.04 32.04 32.02 32.03 2.2K
13:27 32.05 32.05 32.05 32.05 2.7K
13:28 32.05 32.06 32.05 32.06 0.8K
13:29 32.06 32.06 32.03 32.04 4.7K
13:30 32.03 32.04 32.03 32.04 1.5K
13:31 32.06 32.08 32.06 32.08 1.3K
13:32 32.10 32.10 32.10 32.10 0.6K
13:33 32.10 32.12 32.10 32.12 1.8K
13:34 32.11 32.11 32.08 32.08 2.5K
13:36 32.06 32.06 32.06 32.06 1.5K
13:39 32.06 32.06 32.06 32.06 1.2K
13:40 32.06 32.06 32.06 32.06 0.4K
13:41 32.08 32.08 32.08 32.08 2.3K
13:42 32.04 32.04 32.03 32.03 2.1K
13:44 32.01 32.01 32.01 32.01 1.3K
13:46 31.99 31.99 31.98 31.98 0.9K
13:47 32.01 32.02 31.99 32.02 3.6K
13:49 32.01 32.03 32.01 32.01 3.1K
13:50 31.99 31.99 31.99 31.99 1.3K
13:52 31.96 31.96 31.96 31.96 0.6K
13:53 31.95 31.97 31.95 31.97 1.7K
13:54 31.98 31.98 31.97 31.97 2.0K
13:55 31.95 31.95 31.93 31.93 1.9K
13:56 31.94 31.94 31.94 31.94 0.4K
13:57 31.92 31.92 31.92 31.92 0.3K
13:58 31.95 32.00 31.92 32.00 4.3K
13:59 31.95 32.01 31.94 31.96 42.6K
14:00 31.96 31.96 31.89 31.94 30.2K
14:01 31.94 31.98 31.94 31.98 5.4K
14:02 32.01 32.01 32.01 32.01 0.5K
14:03 32.02 32.05 32.02 32.05 1.1K
14:04 32.04 32.04 32.04 32.04 0.7K
14:05 32.02 32.02 32.01 32.01 4.1K
14:07 31.98 31.99 31.98 31.99 3.7K
14:08 32.05 32.10 32.05 32.10 6.7K
14:09 32.08 32.08 32.08 32.08 0.5K
14:10 32.05 32.05 32.05 32.05 2.1K
14:12 32.03 32.03 32.03 32.03 0.9K
14:14 32.00 32.00 32.00 32.00 0.9K
14:15 31.99 31.99 31.99 31.99 0.6K
14:16 32.02 32.02 32.02 32.02 0.2K
14:17 32.02 32.05 32.02 32.05 8.6K
14:19 32.00 32.00 32.00 32.00 1.9K
14:21 31.98 32.02 31.98 32.02 2.7K
14:22 32.04 32.06 32.04 32.05 1.4K
14:23 32.06 32.08 32.06 32.06 4.2K
14:26 32.04 32.04 32.04 32.04 0.9K
14:27 32.04 32.06 32.04 32.06 3.4K
14:28 32.05 32.07 32.05 32.07 2.8K
14:29 32.10 32.13 32.10 32.12 3.8K
14:30 32.12 32.12 32.12 32.12 1.9K
14:31 32.12 32.14 32.12 32.14 2.3K
14:33 32.14 32.14 32.14 32.14 1.3K
14:34 32.15 32.17 32.15 32.16 1.7K
14:35 32.16 32.16 32.13 32.16 4.7K
14:36 32.16 32.17 32.13 32.13 1.9K
14:37 32.12 32.12 32.09 32.09 4.5K
14:39 32.03 32.03 31.99 31.99 2.1K
14:40 31.99 32.05 31.99 32.05 4.3K
14:41 32.00 32.00 31.97 31.99 2.5K
14:43 31.99 31.99 31.99 31.99 2.9K
14:44 31.95 31.95 31.95 31.95 1.5K
14:45 31.96 31.98 31.96 31.98 4.7K
14:46 31.98 32.00 31.98 31.99 3.2K
14:47 31.97 31.97 31.95 31.95 1.5K
14:48 31.93 31.93 31.93 31.93 1.2K
14:49 31.91 31.96 31.91 31.96 75.7K
14:50 31.92 31.92 31.89 31.89 0.7K
14:51 31.86 31.90 31.86 31.90 4.3K
14:52 31.91 31.91 31.91 31.91 0.5K
14:53 31.94 31.97 31.94 31.97 4.4K
14:54 31.96 31.96 31.95 31.95 1.1K
14:55 31.93 31.93 31.92 31.92 0.9K
14:56 31.96 31.97 31.96 31.97 2.4K
14:57 31.98 31.98 31.98 31.98 1.0K
14:58 31.98 31.98 31.98 31.98 1.7K
14:59 31.98 31.98 31.96 31.96 4.8K
15:00 31.96 31.96 31.94 31.94 1.1K
15:01 31.92 31.92 31.88 31.88 1.7K
15:02 31.90 31.90 31.90 31.90 0.8K
15:03 31.87 31.87 31.87 31.87 1.0K
15:04 31.86 31.86 31.86 31.86 0.6K
15:05 31.86 31.86 31.86 31.86 2.1K
15:06 31.86 31.88 31.86 31.87 3.2K
15:07 31.86 31.86 31.86 31.86 0.6K
15:08 31.83 31.83 31.83 31.83 1.2K
15:09 31.80 31.80 31.73 31.73 8.1K
15:11 31.71 31.71 31.70 31.70 1.8K
15:12 31.70 31.70 31.69 31.69 0.9K
15:13 31.68 31.69 31.66 31.66 9.6K
15:14 31.69 31.71 31.66 31.66 20.6K
15:15 31.66 31.66 31.66 31.66 2.4K
15:16 31.66 31.66 31.66 31.66 0.2K
15:17 31.66 31.66 31.64 31.64 3.9K
15:18 31.62 31.63 31.62 31.63 2.4K
15:19 31.62 31.62 31.62 31.62 0.7K
15:20 31.60 31.60 31.60 31.60 2.1K
15:21 31.56 31.56 31.54 31.54 0.9K
15:22 31.53 31.55 31.53 31.55 3.2K
15:24 31.56 31.56 31.55 31.55 1.9K
15:25 31.58 31.58 31.53 31.53 2.7K
15:26 31.54 31.54 31.49 31.52 8.0K
15:28 31.49 31.49 31.49 31.49 0.3K
15:29 31.49 31.49 31.47 31.49 3.5K
15:30 31.50 31.51 31.50 31.51 1.6K
15:31 31.51 31.55 31.51 31.55 7.4K
15:32 31.53 31.54 31.52 31.54 3.9K
15:33 31.54 31.57 31.54 31.57 2.9K
15:34 31.59 31.61 31.56 31.56 5.9K
15:35 31.62 31.70 31.62 31.68 8.5K
15:36 31.68 31.69 31.66 31.66 5.7K
15:37 31.65 31.65 31.61 31.61 4.8K
15:38 31.61 31.63 31.61 31.63 3.8K
15:39 31.63 31.63 31.62 31.63 3.7K
15:40 31.61 31.63 31.61 31.63 3.0K
15:41 31.63 31.63 31.61 31.61 4.7K
15:42 31.63 31.73 31.63 31.73 11.9K
15:43 31.72 31.76 31.72 31.75 8.8K
15:44 31.75 31.80 31.75 31.80 3.8K
15:45 31.81 31.84 31.78 31.82 17.6K
15:46 31.84 31.84 31.82 31.82 3.3K
15:47 31.81 31.85 31.81 31.85 5.9K
15:48 31.85 31.86 31.85 31.85 2.4K
15:49 31.85 31.89 31.84 31.89 8.3K
15:50 31.92 31.99 31.92 31.95 11.7K
15:51 31.95 31.95 31.86 31.86 19.8K
15:52 31.86 31.86 31.77 31.82 23.9K
15:53 31.82 32.01 31.82 31.92 89.3K
15:54 31.86 32.06 31.86 32.02 44.2K
15:55 32.01 32.15 32.00 32.09 66.2K
15:56 32.01 32.07 32.00 32.00 40.6K
15:57 32.00 32.06 32.00 32.00 48.5K
15:58 32.00 32.03 32.00 32.00 54.1K
15:59 32.00 32.00 31.99 32.00 604.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available