Vaxcyte

PCVX
🏛️ usa →
33.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.23 32.24 32.23 32.24 6.5K
09:31 32.03 32.29 32.03 32.29 0.9K
09:32 32.28 32.34 32.25 32.24 1.3K
09:33 32.25 32.36 32.19 32.29 0.9K
09:34 32.32 32.32 32.21 32.21 0.5K
09:35 32.29 32.29 32.19 32.27 1.4K
09:36 32.28 32.28 32.28 32.28 0.6K
09:37 32.24 32.27 32.24 32.27 2.8K
09:38 32.26 32.26 32.26 32.26 0.4K
09:39 32.31 32.37 32.31 32.37 3.0K
09:40 32.31 32.34 32.30 32.31 11.8K
09:41 32.28 32.31 32.28 32.28 4.3K
09:42 32.37 32.41 32.37 32.41 1.1K
09:44 32.45 32.45 32.45 32.45 0.3K
09:47 32.37 32.37 32.37 32.37 1.3K
09:48 32.39 32.39 32.39 32.39 0.8K
09:49 32.31 32.31 32.31 32.31 0.3K
09:50 32.43 32.43 32.33 32.33 1.0K
09:51 32.31 32.31 32.14 32.14 6.5K
09:52 32.05 32.05 32.05 32.05 0.2K
09:53 32.04 32.04 32.04 32.04 0.7K
09:55 32.09 32.09 32.06 32.06 2.6K
09:58 32.06 32.06 32.06 32.06 0.4K
09:59 31.96 31.96 31.96 31.96 0.3K
10:00 32.08 32.08 31.99 32.00 9.9K
10:01 31.98 31.98 31.90 31.90 3.1K
10:02 31.89 31.89 31.89 31.89 1.3K
10:05 31.87 31.87 31.80 31.80 0.7K
10:06 31.83 31.83 31.72 31.72 18.3K
10:07 31.76 31.76 31.59 31.59 4.2K
10:09 31.63 31.63 31.60 31.60 4.1K
10:11 31.73 31.73 31.67 31.67 1.9K
10:12 31.71 31.71 31.67 31.67 1.5K
10:14 31.68 31.68 31.61 31.62 5.1K
10:16 31.60 31.60 31.60 31.60 1.1K
10:17 31.60 31.60 31.60 31.60 0.6K
10:18 31.61 31.61 31.61 31.61 1.1K
10:19 31.60 31.67 31.60 31.67 1.8K
10:20 31.70 31.70 31.70 31.70 1.4K
10:21 31.69 31.69 31.69 31.69 0.8K
10:22 31.76 31.77 31.75 31.77 4.0K
10:24 31.93 32.03 31.93 32.03 2.5K
10:25 32.07 32.07 32.07 32.07 1.3K
10:26 32.08 32.08 32.06 32.06 1.4K
10:28 32.08 32.08 32.08 32.08 0.2K
10:29 32.08 32.08 32.05 32.05 0.8K
10:30 31.99 32.08 31.99 32.08 4.4K
10:31 32.11 32.17 32.11 32.17 1.3K
10:32 32.13 32.13 32.13 32.13 2.1K
10:34 32.07 32.09 32.07 32.09 0.8K
10:35 32.06 32.06 32.05 32.05 1.3K
10:36 32.07 32.07 32.05 32.05 2.5K
10:37 32.08 32.08 32.06 32.06 2.1K
10:38 32.06 32.09 32.06 32.09 1.0K
10:39 32.06 32.06 31.98 31.98 9.4K
10:40 31.95 31.99 31.95 31.99 1.4K
10:41 32.03 32.03 32.03 32.03 3.9K
10:42 32.06 32.06 32.06 32.06 1.2K
10:43 32.04 32.05 32.03 32.04 6.3K
10:44 32.04 32.04 32.03 32.03 0.7K
10:45 32.00 32.07 32.00 32.07 1.2K
10:47 32.04 32.04 32.04 32.04 0.4K
10:48 32.04 32.04 32.04 32.04 1.2K
10:49 32.08 32.08 32.07 32.07 0.4K
10:50 32.07 32.07 32.07 32.07 0.3K
10:51 32.07 32.10 32.07 32.10 1.3K
10:52 32.05 32.05 32.01 32.01 2.1K
10:53 32.02 32.02 31.99 31.99 3.0K
10:54 32.01 32.01 32.01 32.01 0.8K
10:55 32.03 32.03 32.03 32.03 0.8K
10:56 32.01 32.01 32.01 32.01 0.5K
10:57 32.04 32.08 32.04 32.08 1.7K
10:58 32.08 32.11 32.08 32.11 4.9K
10:59 32.11 32.11 32.11 32.11 1.6K
11:00 32.15 32.17 32.14 32.17 49.0K
11:01 32.21 32.22 32.21 32.22 3.3K
11:02 32.16 32.16 32.14 32.14 1.0K
11:03 32.13 32.14 32.13 32.13 1.7K
11:04 32.13 32.13 32.13 32.13 0.4K
11:05 32.10 32.10 32.05 32.05 2.9K
11:06 32.03 32.05 32.00 32.05 8.2K
11:07 32.10 32.10 32.10 32.10 0.7K
11:08 32.09 32.09 32.09 32.09 0.5K
11:09 32.10 32.14 32.10 32.14 2.5K
11:11 32.13 32.13 32.08 32.08 1.1K
11:13 32.09 32.09 32.07 32.09 2.1K
11:14 32.15 32.15 32.15 32.15 1.4K
11:15 32.19 32.24 32.19 32.21 5.1K
11:17 32.20 32.20 32.20 32.20 1.6K
11:18 32.17 32.17 32.17 32.17 0.3K
11:19 32.13 32.16 32.13 32.16 1.9K
11:22 32.10 32.10 32.10 32.10 0.8K
11:23 32.06 32.06 32.06 32.06 1.6K
11:24 32.08 32.09 32.08 32.09 1.7K
11:26 32.05 32.05 32.02 32.02 0.7K
11:27 32.02 32.05 32.02 32.05 1.6K
11:29 32.00 32.00 32.00 32.00 2.7K
11:30 32.02 32.02 32.01 32.01 9.9K
11:31 32.05 32.06 32.05 32.06 3.9K
11:33 32.04 32.04 32.03 32.04 1.5K
11:34 32.08 32.08 32.08 32.08 0.8K
11:35 32.08 32.08 32.08 32.08 1.1K
11:36 32.07 32.08 32.07 32.08 1.0K
11:37 32.07 32.07 32.07 32.07 1.1K
11:40 32.10 32.10 32.10 32.10 1.1K
11:41 32.13 32.13 32.13 32.13 0.9K
11:42 32.17 32.17 32.13 32.13 0.5K
11:43 32.14 32.14 32.14 32.14 0.2K
11:44 32.16 32.16 32.16 32.16 0.4K
11:45 32.11 32.11 32.11 32.10 0.5K
11:46 32.10 32.10 32.10 32.10 0.1K
11:47 32.09 32.11 32.09 32.11 1.0K
11:48 32.11 32.11 32.11 32.11 1.3K
11:49 32.07 32.07 32.06 32.07 1.4K
11:50 32.08 32.08 32.08 32.08 0.3K
11:51 32.08 32.08 32.08 32.08 0.4K
11:52 32.09 32.09 32.09 32.09 0.3K
11:54 32.10 32.13 32.10 32.13 2.6K
11:55 32.14 32.14 32.12 32.12 1.0K
11:56 32.11 32.11 32.11 32.11 0.3K
11:57 32.09 32.09 32.09 32.09 2.1K
11:59 32.10 32.10 32.10 32.10 0.7K
12:00 32.15 32.18 32.15 32.18 0.7K
12:01 32.16 32.16 32.15 32.15 0.8K
12:02 32.14 32.14 32.14 32.14 0.8K
12:05 32.11 32.11 32.11 32.11 0.7K
12:07 32.11 32.12 32.11 32.12 1.8K
12:08 32.13 32.13 32.13 32.13 1.3K
12:09 32.24 32.24 32.24 32.24 9.1K
12:10 32.24 32.24 32.17 32.17 9.9K
12:14 32.22 32.22 32.22 32.22 0.3K
12:15 32.23 32.23 32.23 32.23 2.4K
12:16 32.24 32.24 32.16 32.16 23.2K
12:17 32.18 32.28 32.18 32.28 20.7K
12:18 32.24 32.24 32.24 32.24 5.7K
12:19 32.21 32.21 32.21 32.21 1.9K
12:22 32.17 32.17 32.17 32.17 1.1K
12:23 32.17 32.17 32.17 32.17 0.8K
12:25 32.16 32.16 32.16 32.16 0.5K
12:26 32.17 32.17 32.09 32.09 51.1K
12:27 32.08 32.09 32.05 32.06 1.6K
12:28 32.06 32.08 32.06 32.08 1.5K
12:29 32.05 32.05 32.05 32.05 1.3K
12:30 32.10 32.10 32.10 32.10 1.2K
12:31 32.13 32.13 32.13 32.13 0.5K
12:32 32.14 32.14 32.14 32.14 0.7K
12:33 32.16 32.16 32.16 32.16 1.1K
12:34 32.16 32.16 32.16 32.16 0.4K
12:35 32.10 32.10 32.10 32.10 1.8K
12:36 32.11 32.11 32.11 32.10 2.5K
12:37 31.98 32.05 31.98 32.05 12.4K
12:38 31.75 31.84 31.75 31.80 22.2K
12:39 31.75 31.77 31.75 31.77 3.0K
12:43 31.76 31.76 31.75 31.75 1.0K
12:44 31.70 31.70 31.70 31.70 0.3K
12:45 31.69 31.73 31.69 31.73 3.5K
12:46 31.74 31.77 31.74 31.77 1.7K
12:47 31.74 31.74 31.74 31.74 2.0K
12:50 31.74 31.92 31.74 31.92 5.5K
12:51 31.90 31.90 31.89 31.89 0.3K
12:52 31.88 31.88 31.84 31.87 2.8K
12:53 31.90 31.90 31.90 31.90 0.3K
12:54 31.96 31.96 31.96 31.96 1.3K
12:56 31.96 31.96 31.96 31.96 0.6K
12:57 31.99 31.99 31.99 31.99 0.5K
12:58 31.98 31.98 31.98 31.98 0.8K
13:00 32.02 32.02 32.02 32.02 1.0K
13:02 32.02 32.08 32.00 32.00 1.9K
13:03 32.02 32.02 32.02 32.02 0.5K
13:04 32.05 32.05 32.05 32.05 1.3K
13:06 32.06 32.06 32.00 32.00 5.0K
13:07 31.99 32.00 31.99 32.00 0.6K
13:09 32.00 32.00 32.00 32.00 0.4K
13:11 32.01 32.01 31.99 31.99 1.0K
13:12 31.99 32.02 31.99 32.02 2.1K
13:13 31.97 31.98 31.95 31.95 2.8K
13:14 31.93 31.93 31.93 31.93 0.5K
13:15 31.93 31.93 31.93 31.93 1.5K
13:17 31.87 31.89 31.87 31.89 1.4K
13:18 31.91 31.91 31.91 31.91 1.4K
13:21 31.86 31.86 31.86 31.86 0.8K
13:22 31.88 31.88 31.88 31.88 1.5K
13:23 31.88 31.88 31.88 31.88 1.4K
13:25 31.89 31.89 31.89 31.89 0.4K
13:26 31.90 31.90 31.90 31.90 1.3K
13:27 31.90 31.90 31.90 31.90 0.4K
13:28 31.90 31.92 31.90 31.92 0.5K
13:30 31.89 31.89 31.89 31.89 0.9K
13:31 31.84 31.84 31.83 31.83 2.5K
13:32 31.86 31.86 31.86 31.86 1.1K
13:34 31.87 31.87 31.87 31.87 0.4K
13:35 31.85 31.87 31.85 31.87 1.2K
13:36 31.90 31.90 31.87 31.87 0.3K
13:37 31.88 31.88 31.82 31.82 2.0K
13:39 31.80 31.80 31.80 31.80 0.5K
13:41 31.80 31.82 31.80 31.82 1.1K
13:42 31.80 31.80 31.80 31.80 1.5K
13:43 31.79 31.79 31.78 31.78 1.6K
13:44 31.74 31.74 31.74 31.74 1.1K
13:45 31.73 31.73 31.73 31.73 0.5K
13:46 31.73 31.73 31.73 31.73 0.5K
13:47 31.72 31.72 31.69 31.69 0.8K
13:48 31.72 31.75 31.71 31.75 1.0K
13:49 31.83 31.84 31.83 31.84 2.9K
13:50 31.83 31.83 31.78 31.78 2.0K
13:51 31.72 31.72 31.72 31.72 0.1K
13:52 31.76 31.76 31.76 31.76 0.4K
13:53 31.76 31.80 31.76 31.80 1.6K
13:55 31.76 31.76 31.76 31.76 2.5K
13:56 31.76 31.76 31.76 31.76 1.3K
13:59 31.73 31.73 31.73 31.73 0.4K
14:01 31.72 31.72 31.72 31.72 0.3K
14:02 31.74 31.75 31.74 31.75 1.0K
14:03 31.77 31.77 31.77 31.77 1.2K
14:04 31.78 31.80 31.78 31.80 1.0K
14:05 31.80 31.80 31.79 31.80 0.6K
14:06 31.77 31.77 31.77 31.77 1.4K
14:07 31.78 31.78 31.78 31.78 1.4K
14:09 31.78 31.78 31.78 31.78 1.3K
14:11 31.78 31.78 31.78 31.78 1.0K
14:12 31.74 31.74 31.72 31.72 2.1K
14:13 31.73 31.74 31.73 31.74 1.4K
14:15 31.74 31.74 31.74 31.74 0.6K
14:16 31.74 31.74 31.74 31.74 0.3K
14:17 31.71 31.71 31.71 31.71 0.7K
14:18 31.74 31.74 31.74 31.74 0.7K
14:19 31.72 31.72 31.72 31.72 0.8K
14:20 31.74 31.76 31.74 31.76 2.5K
14:21 31.78 31.78 31.78 31.78 0.6K
14:24 31.78 31.79 31.78 31.79 1.0K
14:26 31.78 31.78 31.77 31.78 2.0K
14:27 31.78 31.78 31.76 31.78 3.5K
14:28 31.74 31.74 31.74 31.74 3.3K
14:30 31.69 31.69 31.69 31.69 0.2K
14:31 31.72 31.74 31.70 31.73 6.2K
14:33 31.76 31.76 31.75 31.75 1.2K
14:34 31.73 31.73 31.73 31.73 0.3K
14:36 31.77 31.80 31.77 31.80 2.2K
14:38 31.79 31.79 31.79 31.79 0.6K
14:39 31.80 31.80 31.80 31.80 0.5K
14:40 31.77 31.77 31.77 31.77 0.2K
14:41 31.79 31.83 31.79 31.83 1.6K
14:42 31.83 31.83 31.83 31.83 1.1K
14:43 31.83 31.83 31.78 31.78 2.5K
14:44 31.79 31.79 31.79 31.79 1.1K
14:45 31.80 31.80 31.80 31.80 0.4K
14:46 31.77 31.77 31.74 31.74 2.4K
14:48 31.79 31.79 31.79 31.79 0.4K
14:49 31.83 31.83 31.82 31.82 2.2K
14:51 31.82 31.82 31.82 31.82 2.0K
14:52 31.81 31.81 31.79 31.81 0.8K
14:53 31.79 31.79 31.79 31.79 1.0K
14:54 31.78 31.78 31.78 31.78 1.3K
14:55 31.79 31.79 31.79 31.79 0.6K
14:56 31.79 31.79 31.76 31.76 2.6K
14:57 31.76 31.76 31.76 31.76 1.2K
14:58 31.74 31.75 31.74 31.75 1.2K
14:59 31.74 31.74 31.74 31.74 1.9K
15:00 31.75 31.75 31.75 31.75 0.8K
15:01 31.73 31.73 31.73 31.73 0.7K
15:02 31.76 31.81 31.76 31.81 5.1K
15:05 31.81 31.81 31.81 31.81 1.4K
15:08 31.81 31.81 31.80 31.81 1.0K
15:09 31.80 31.81 31.80 31.81 1.3K
15:10 31.81 31.81 31.81 31.81 0.9K
15:11 31.82 31.82 31.80 31.80 1.0K
15:12 31.79 31.79 31.79 31.79 2.3K
15:15 31.77 31.77 31.76 31.76 1.9K
15:16 31.69 31.69 31.61 31.62 10.0K
15:18 31.61 31.62 31.59 31.59 5.0K
15:19 31.57 31.58 31.57 31.58 1.0K
15:20 31.56 31.59 31.55 31.55 2.9K
15:21 31.59 31.59 31.59 31.59 0.5K
15:22 31.58 31.58 31.56 31.56 2.4K
15:23 31.56 31.56 31.55 31.55 0.4K
15:24 31.55 31.55 31.53 31.53 3.2K
15:25 31.53 31.53 31.53 31.53 1.2K
15:27 31.54 31.54 31.52 31.52 1.5K
15:28 31.51 31.61 31.51 31.61 8.2K
15:30 31.62 31.65 31.62 31.65 1.3K
15:31 31.63 31.63 31.63 31.63 1.0K
15:32 31.63 31.63 31.61 31.61 14.8K
15:33 31.54 31.54 31.54 31.54 6.4K
15:35 31.53 31.57 31.53 31.57 4.6K
15:37 31.55 31.55 31.55 31.55 2.0K
15:39 31.53 31.53 31.53 31.53 1.0K
15:40 31.55 31.61 31.55 31.61 3.4K
15:41 31.61 31.61 31.57 31.57 2.9K
15:42 31.52 31.52 31.52 31.52 6.8K
15:43 31.50 31.50 31.48 31.48 4.4K
15:44 31.44 31.44 31.44 31.44 2.0K
15:45 31.45 31.45 31.41 31.41 1.4K
15:46 31.42 31.42 31.41 31.41 2.3K
15:47 31.42 31.48 31.42 31.44 11.5K
15:48 31.44 31.46 31.44 31.46 1.9K
15:49 31.47 31.47 31.44 31.44 3.1K
15:50 31.42 31.42 31.27 31.28 8.7K
15:51 31.28 31.30 31.24 31.25 27.6K
15:52 31.29 31.29 31.29 31.29 2.9K
15:53 31.31 31.34 31.31 31.31 10.5K
15:54 31.32 31.35 31.28 31.35 18.0K
15:55 31.32 31.32 31.12 31.12 16.2K
15:56 31.14 31.15 31.08 31.08 17.1K
15:57 31.08 31.09 31.04 31.05 21.3K
15:58 31.11 31.11 31.06 31.07 30.4K
15:59 31.06 31.06 30.99 31.00 358.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available