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 32.13 32.18 32.13 32.18 7.8K
09:31 32.31 32.31 32.31 32.31 2.7K
09:33 32.31 32.31 32.31 32.31 0.2K
09:34 32.31 32.31 32.30 32.30 0.6K
09:36 32.34 32.34 32.33 32.33 0.6K
09:37 32.34 32.47 32.34 32.45 5.1K
09:38 32.49 32.49 32.44 32.44 4.2K
09:39 32.39 32.39 32.39 32.39 2.8K
09:40 32.40 32.44 32.40 32.42 2.8K
09:41 32.40 32.40 32.40 32.40 0.9K
09:42 32.38 32.41 32.38 32.41 4.2K
09:43 32.47 32.47 32.47 32.47 3.1K
09:44 32.48 32.48 32.47 32.48 1.0K
09:45 32.47 32.60 32.47 32.60 3.7K
09:47 32.62 32.62 32.54 32.53 2.2K
09:48 32.52 32.56 32.52 32.56 0.7K
09:49 32.55 32.55 32.55 32.55 0.5K
09:50 32.53 32.53 32.53 32.53 1.1K
09:51 32.53 32.58 32.53 32.56 6.0K
09:52 32.57 32.57 32.53 32.53 3.8K
09:53 32.54 32.55 32.54 32.55 1.0K
09:54 32.53 32.53 32.53 32.53 1.3K
09:55 32.53 32.53 32.51 32.51 2.9K
09:56 32.52 32.60 32.51 32.60 3.4K
09:59 32.65 32.66 32.65 32.66 0.9K
10:00 32.68 32.78 32.68 32.78 5.5K
10:02 32.82 32.82 32.80 32.80 1.4K
10:03 32.79 32.81 32.79 32.81 1.7K
10:04 32.79 32.79 32.75 32.77 2.5K
10:05 32.75 32.77 32.75 32.77 1.5K
10:06 32.76 32.76 32.73 32.74 4.2K
10:08 32.76 32.76 32.72 32.72 2.8K
10:09 32.71 32.72 32.71 32.72 4.0K
10:10 32.74 32.76 32.71 32.76 4.2K
10:11 32.74 32.75 32.74 32.75 2.1K
10:12 32.77 32.77 32.77 32.77 3.3K
10:13 32.78 32.82 32.78 32.82 1.5K
10:14 32.82 32.82 32.80 32.80 2.7K
10:15 32.78 32.80 32.78 32.80 2.4K
10:16 32.77 32.77 32.75 32.76 2.8K
10:17 32.76 32.79 32.75 32.75 5.2K
10:18 32.74 32.74 32.70 32.70 5.2K
10:19 32.70 32.70 32.68 32.68 2.2K
10:20 32.67 32.69 32.67 32.69 0.7K
10:21 32.70 32.70 32.70 32.70 2.7K
10:22 32.68 32.70 32.68 32.70 1.6K
10:23 32.70 32.70 32.70 32.70 0.5K
10:24 32.69 32.69 32.67 32.67 1.4K
10:25 32.67 32.69 32.66 32.69 5.7K
10:26 32.70 32.71 32.70 32.71 1.6K
10:28 32.75 32.75 32.74 32.74 0.9K
10:29 32.72 32.72 32.70 32.70 1.6K
10:30 32.70 32.70 32.70 32.70 0.9K
10:31 32.70 32.70 32.68 32.68 1.4K
10:32 32.66 32.66 32.65 32.65 1.6K
10:33 32.67 32.68 32.63 32.63 4.1K
10:34 32.65 32.74 32.65 32.74 5.9K
10:36 32.72 32.73 32.72 32.73 5.1K
10:37 32.74 32.78 32.74 32.78 3.9K
10:38 32.74 32.74 32.74 32.74 1.7K
10:40 32.75 32.75 32.72 32.72 2.5K
10:41 32.73 32.75 32.73 32.75 2.9K
10:42 32.76 32.76 32.76 32.76 0.7K
10:43 32.77 32.77 32.77 32.77 1.2K
10:45 32.76 32.76 32.76 32.76 0.9K
10:46 32.76 32.78 32.76 32.76 5.5K
10:48 32.77 32.77 32.77 32.77 1.3K
10:49 32.76 32.79 32.76 32.77 3.7K
10:50 32.78 32.79 32.78 32.79 2.6K
10:51 32.80 32.80 32.80 32.80 2.9K
10:52 32.81 32.81 32.81 32.81 0.7K
10:53 32.82 32.82 32.80 32.80 1.9K
10:54 32.80 32.80 32.78 32.78 4.3K
10:55 32.77 32.77 32.73 32.73 2.4K
10:56 32.72 32.78 32.72 32.78 4.3K
10:57 32.73 32.73 32.73 32.73 3.4K
10:58 32.74 32.74 32.74 32.74 0.3K
10:59 32.71 32.73 32.71 32.73 2.5K
11:01 32.77 32.77 32.77 32.77 1.5K
11:02 32.75 32.75 32.75 32.75 1.2K
11:03 32.74 32.74 32.71 32.71 3.1K
11:05 32.72 32.72 32.71 32.71 2.2K
11:07 32.70 32.70 32.67 32.67 3.0K
11:08 32.64 32.65 32.64 32.65 5.0K
11:09 32.64 32.65 32.64 32.65 1.8K
11:10 32.64 32.65 32.64 32.65 2.5K
11:11 32.62 32.62 32.62 32.62 0.6K
11:12 32.60 32.60 32.60 32.60 1.6K
11:14 32.51 32.51 32.51 32.51 4.5K
11:15 32.53 32.53 32.53 32.53 1.0K
11:16 32.54 32.54 32.54 32.54 1.4K
11:17 32.54 32.55 32.54 32.55 1.8K
11:18 32.60 32.60 32.59 32.59 2.4K
11:19 32.59 32.59 32.58 32.58 1.9K
11:20 32.57 32.57 32.55 32.55 3.6K
11:21 32.52 32.52 32.50 32.50 2.4K
11:22 32.52 32.56 32.52 32.56 4.7K
11:23 32.56 32.56 32.53 32.53 2.3K
11:24 32.52 32.52 32.52 32.52 0.3K
11:25 32.50 32.50 32.48 32.48 2.0K
11:26 32.48 32.53 32.48 32.52 4.8K
11:27 32.52 32.52 32.52 32.52 0.3K
11:28 32.51 32.51 32.50 32.50 1.0K
11:29 32.49 32.49 32.47 32.47 1.7K
11:30 32.39 32.41 32.37 32.38 4.6K
11:31 32.38 32.38 32.38 32.38 1.2K
11:33 32.29 32.32 32.29 32.32 3.5K
11:35 32.37 32.40 32.37 32.40 4.0K
11:36 32.41 32.41 32.36 32.36 2.3K
11:37 32.35 32.35 32.33 32.33 2.5K
11:38 32.32 32.32 32.32 32.32 1.2K
11:39 32.30 32.30 32.30 32.30 0.6K
11:40 32.28 32.28 32.26 32.26 1.0K
11:41 32.26 32.26 32.26 32.26 0.6K
11:42 32.23 32.27 32.23 32.27 1.9K
11:43 32.25 32.25 32.24 32.24 1.3K
11:44 32.25 32.25 32.25 32.24 0.2K
11:45 32.23 32.25 32.22 32.22 0.7K
11:46 32.22 32.22 32.22 32.22 0.8K
11:47 32.20 32.23 32.20 32.23 3.9K
11:48 32.23 32.23 32.23 32.23 0.1K
11:49 32.23 32.23 32.22 32.22 5.6K
11:50 32.22 32.23 32.19 32.21 18.1K
11:51 32.23 32.23 32.21 32.21 7.0K
11:52 32.24 32.24 32.22 32.22 10.3K
11:53 32.20 32.20 32.20 32.20 1.9K
11:54 32.20 32.20 32.18 32.18 3.3K
11:55 32.18 32.18 32.16 32.16 2.6K
11:56 32.16 32.21 32.16 32.21 5.5K
11:57 32.20 32.20 32.20 32.20 1.8K
11:58 32.20 32.21 32.20 32.21 2.1K
11:59 32.22 32.23 32.17 32.23 7.1K
12:00 32.31 32.42 32.31 32.42 17.2K
12:01 32.41 32.44 32.41 32.44 16.1K
12:02 32.47 32.49 32.47 32.49 2.2K
12:03 32.49 32.49 32.47 32.47 1.1K
12:04 32.48 32.48 32.48 32.48 1.0K
12:06 32.44 32.44 32.40 32.40 2.5K
12:07 32.39 32.39 32.39 32.39 0.9K
12:09 32.37 32.37 32.32 32.32 3.6K
12:10 32.31 32.31 32.29 32.29 2.5K
12:12 32.30 32.30 32.28 32.28 0.8K
12:14 32.33 32.33 32.33 32.33 1.7K
12:15 32.35 32.35 32.34 32.34 2.5K
12:17 32.40 32.40 32.40 32.40 1.8K
12:18 32.40 32.41 32.39 32.40 3.5K
12:19 32.34 32.34 32.34 32.34 3.2K
12:20 32.37 32.39 32.37 32.39 0.6K
12:21 32.36 32.36 32.36 32.36 1.1K
12:22 32.34 32.34 32.33 32.33 0.8K
12:23 32.31 32.31 32.31 32.31 1.4K
12:26 32.34 32.37 32.34 32.37 4.4K
12:28 32.31 32.31 32.31 32.31 1.7K
12:29 32.32 32.32 32.25 32.25 2.8K
12:30 32.27 32.30 32.27 32.30 2.8K
12:31 32.29 32.32 32.29 32.32 2.0K
12:32 32.32 32.32 32.32 32.32 0.5K
12:34 32.34 32.34 32.34 32.34 0.2K
12:35 32.39 32.40 32.37 32.37 16.9K
12:37 32.42 32.46 32.42 32.46 4.4K
12:38 32.45 32.45 32.45 32.45 2.1K
12:39 32.45 32.48 32.45 32.48 1.7K
12:40 32.46 32.47 32.46 32.47 1.6K
12:41 32.46 32.46 32.46 32.46 0.5K
12:42 32.45 32.45 32.39 32.39 3.8K
12:43 32.39 32.40 32.39 32.40 0.8K
12:44 32.40 32.42 32.40 32.42 1.9K
12:45 32.43 32.47 32.43 32.47 4.9K
12:46 32.47 32.54 32.47 32.54 7.3K
12:47 32.55 32.55 32.53 32.53 7.0K
12:50 32.53 32.54 32.53 32.54 1.8K
12:51 32.52 32.52 32.47 32.47 1.7K
12:52 32.48 32.49 32.48 32.49 1.0K
12:53 32.48 32.48 32.48 32.48 2.1K
12:54 32.47 32.47 32.47 32.47 0.8K
12:55 32.43 32.43 32.43 32.43 1.1K
12:56 32.42 32.42 32.36 32.35 14.9K
12:57 32.36 32.38 32.36 32.38 1.9K
12:58 32.38 32.38 32.38 32.38 1.3K
12:59 32.39 32.42 32.39 32.42 2.7K
13:00 32.42 32.42 32.41 32.41 1.5K
13:01 32.41 32.42 32.41 32.42 2.4K
13:02 32.42 32.42 32.42 32.42 1.3K
13:03 32.43 32.45 32.43 32.45 2.6K
13:04 32.46 32.46 32.43 32.42 2.5K
13:05 32.40 32.41 32.40 32.41 4.9K
13:06 32.41 32.43 32.41 32.43 3.6K
13:07 32.44 32.44 32.44 32.44 1.4K
13:10 32.54 32.64 32.54 32.64 24.9K
13:11 32.67 32.67 32.67 32.67 2.4K
13:12 32.67 32.68 32.67 32.67 1.8K
13:13 32.67 32.67 32.64 32.64 2.1K
13:14 32.56 32.58 32.56 32.58 15.6K
13:15 32.56 32.56 32.56 32.56 0.4K
13:16 32.59 32.59 32.59 32.59 1.6K
13:17 32.57 32.57 32.57 32.57 1.4K
13:19 32.58 32.58 32.56 32.56 1.6K
13:22 32.58 32.58 32.58 32.58 1.9K
13:24 32.63 32.63 32.63 32.63 1.3K
13:25 32.59 32.59 32.59 32.59 0.9K
13:26 32.57 32.58 32.55 32.58 2.1K
13:28 32.57 32.57 32.56 32.56 0.6K
13:30 32.54 32.56 32.54 32.56 1.7K
13:31 32.58 32.58 32.54 32.56 3.7K
13:32 32.56 32.60 32.56 32.59 4.3K
13:33 32.61 32.66 32.61 32.66 5.9K
13:36 32.66 32.69 32.66 32.69 34.4K
13:37 32.73 32.73 32.73 32.73 2.8K
13:38 32.75 32.75 32.75 32.75 0.9K
13:39 32.79 32.79 32.77 32.79 6.0K
13:40 32.79 32.79 32.79 32.78 2.1K
13:41 32.78 32.78 32.78 32.78 1.0K
13:42 32.79 32.79 32.79 32.79 1.0K
13:43 32.74 32.74 32.74 32.74 7.5K
13:44 32.73 32.73 32.73 32.73 1.1K
13:45 32.72 32.72 32.72 32.72 0.3K
13:46 32.71 32.71 32.70 32.70 1.6K
13:47 32.71 32.71 32.71 32.71 3.0K
13:51 32.72 32.72 32.72 32.72 3.1K
13:53 32.72 32.72 32.72 32.72 0.3K
13:54 32.71 32.71 32.71 32.71 1.3K
13:55 32.71 32.74 32.71 32.74 3.6K
13:57 32.77 32.79 32.77 32.79 1.6K
13:58 32.76 32.78 32.76 32.78 2.2K
14:01 32.80 32.80 32.80 32.80 1.3K
14:02 32.79 32.79 32.79 32.79 0.2K
14:03 32.79 32.82 32.79 32.82 5.5K
14:04 32.84 32.93 32.81 32.93 8.6K
14:05 32.95 32.95 32.95 32.95 1.0K
14:06 32.96 33.00 32.96 33.00 0.3K
14:07 33.00 33.00 32.98 32.99 2.2K
14:08 32.96 32.96 32.96 32.96 3.7K
14:09 32.98 32.98 32.97 32.97 0.8K
14:10 32.98 32.98 32.98 32.98 0.5K
14:11 32.98 32.98 32.98 32.98 0.5K
14:12 32.97 32.97 32.96 32.97 1.2K
14:13 32.96 32.96 32.96 32.96 0.6K
14:14 32.96 32.96 32.96 32.96 1.4K
14:15 32.95 32.95 32.94 32.94 2.2K
14:16 32.91 32.91 32.88 32.88 2.7K
14:17 32.86 32.86 32.85 32.85 2.3K
14:19 32.85 32.85 32.85 32.85 0.5K
14:20 32.84 32.84 32.82 32.82 0.4K
14:21 32.84 32.84 32.84 32.84 1.2K
14:22 32.86 32.86 32.85 32.85 2.6K
14:24 32.84 32.84 32.84 32.84 1.4K
14:25 32.84 32.84 32.82 32.82 0.6K
14:26 32.86 32.87 32.85 32.85 10.3K
14:27 32.86 32.86 32.84 32.84 1.7K
14:28 32.83 32.83 32.83 32.83 0.8K
14:29 32.85 32.85 32.85 32.85 2.3K
14:30 32.88 32.88 32.87 32.87 16.3K
14:31 32.87 32.95 32.87 32.95 8.2K
14:32 32.98 33.01 32.98 33.01 9.6K
14:33 33.01 33.05 33.01 33.05 4.4K
14:34 33.03 33.03 32.94 32.94 5.3K
14:35 32.93 32.93 32.88 32.88 1.5K
14:36 32.90 32.93 32.90 32.93 2.1K
14:37 32.93 32.93 32.93 32.92 2.7K
14:39 32.93 32.93 32.93 32.93 0.7K
14:40 32.93 32.93 32.91 32.91 1.6K
14:41 32.92 32.93 32.92 32.93 2.5K
14:42 32.93 32.98 32.93 32.98 3.6K
14:43 32.99 33.00 32.99 33.00 2.0K
14:44 33.01 33.03 33.01 33.03 3.3K
14:46 33.05 33.06 33.05 33.06 2.7K
14:49 33.06 33.07 33.06 33.07 0.5K
14:50 33.05 33.06 33.04 33.04 5.7K
14:51 33.05 33.05 33.05 33.05 3.5K
14:52 33.03 33.04 33.03 33.04 6.0K
14:53 33.04 33.10 33.04 33.09 35.4K
14:54 33.07 33.08 33.05 33.06 10.1K
14:55 33.07 33.07 33.07 33.07 3.2K
14:56 33.03 33.03 33.02 33.02 3.0K
14:57 33.00 33.00 33.00 33.00 0.7K
14:58 33.00 33.00 33.00 33.00 1.6K
14:59 33.03 33.03 33.03 33.03 2.8K
15:00 33.03 33.07 33.03 33.06 3.0K
15:01 33.04 33.04 33.03 33.03 1.4K
15:02 33.01 33.01 33.00 33.00 3.7K
15:03 32.98 32.99 32.98 32.99 1.7K
15:04 32.99 32.99 32.97 32.97 2.9K
15:06 32.94 32.94 32.94 32.94 2.0K
15:08 32.94 32.96 32.94 32.96 3.2K
15:09 32.99 32.99 32.99 32.99 2.0K
15:10 33.00 33.01 33.00 33.01 1.3K
15:11 33.03 33.05 33.03 33.05 2.7K
15:13 33.04 33.04 33.04 33.04 0.9K
15:15 33.11 33.18 33.11 33.17 9.1K
15:16 33.18 33.18 33.15 33.15 4.0K
15:17 33.17 33.17 33.17 33.17 1.2K
15:18 33.19 33.19 33.19 33.19 1.8K
15:19 33.17 33.17 33.17 33.17 2.7K
15:22 33.19 33.19 33.16 33.16 7.1K
15:23 33.17 33.17 33.11 33.11 1.9K
15:24 33.10 33.10 33.07 33.08 1.2K
15:25 33.08 33.08 33.08 33.08 1.1K
15:26 33.09 33.09 33.09 33.09 0.2K
15:27 33.09 33.13 33.09 33.12 4.8K
15:31 33.10 33.14 33.10 33.14 2.7K
15:32 33.12 33.15 33.12 33.15 6.5K
15:33 33.14 33.14 33.09 33.09 2.2K
15:34 33.10 33.10 33.10 33.10 0.6K
15:35 33.11 33.11 33.11 33.11 1.2K
15:36 33.10 33.10 33.10 33.10 0.9K
15:38 33.06 33.06 33.04 33.04 2.3K
15:39 33.05 33.05 33.05 33.05 0.9K
15:40 33.05 33.06 33.05 33.06 1.8K
15:41 33.06 33.06 33.05 33.06 1.3K
15:42 33.06 33.06 33.04 33.04 5.2K
15:43 33.03 33.03 33.03 33.03 1.0K
15:44 33.05 33.05 33.03 33.03 4.4K
15:45 33.02 33.04 33.01 33.04 3.3K
15:46 33.06 33.06 33.06 33.06 2.7K
15:48 33.04 33.04 33.03 33.03 1.7K
15:49 33.02 33.02 33.02 33.02 0.9K
15:50 33.04 33.05 33.03 33.03 6.0K
15:51 33.02 33.02 32.96 32.97 13.6K
15:52 32.97 32.97 32.91 32.95 12.3K
15:53 32.94 32.97 32.94 32.97 7.4K
15:54 32.98 33.02 32.98 33.00 6.8K
15:55 33.01 33.01 32.96 32.97 9.5K
15:56 32.98 33.01 32.98 33.01 12.3K
15:57 33.00 33.01 32.97 32.99 14.9K
15:58 33.01 33.05 33.00 33.05 29.6K
15:59 33.04 33.08 33.04 33.06 382.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available