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 30.82 30.94 30.82 30.94 13.1K
09:31 30.91 30.91 30.91 30.91 0.7K
09:32 31.11 31.11 31.11 31.11 0.6K
09:33 30.95 30.95 30.95 30.95 0.6K
09:35 31.08 31.33 31.08 31.33 14.3K
09:37 31.43 31.43 31.43 31.43 0.2K
09:38 31.42 31.42 31.42 31.42 0.6K
09:40 31.46 31.46 31.29 31.29 4.5K
09:41 31.45 31.45 31.45 31.45 0.4K
09:43 31.35 31.35 31.35 31.35 1.3K
09:44 31.25 31.25 31.25 31.25 1.0K
09:45 31.25 31.29 31.25 31.25 1.7K
09:46 31.32 31.32 31.32 31.32 1.0K
09:47 31.24 31.24 31.24 31.24 1.9K
09:48 31.29 31.29 31.28 31.28 0.5K
09:49 31.28 31.39 31.28 31.33 7.7K
09:50 31.33 31.33 31.33 31.33 0.2K
09:51 31.25 31.25 31.25 31.25 1.1K
09:53 31.23 31.23 31.23 31.23 0.3K
09:54 31.36 31.36 31.23 31.23 2.9K
09:55 31.28 31.28 31.28 31.28 0.2K
09:56 31.22 31.22 31.22 31.22 0.8K
09:57 31.33 31.33 31.29 31.29 1.5K
09:58 31.36 31.36 31.30 31.30 3.2K
10:00 31.38 31.38 31.38 31.38 2.5K
10:01 31.38 31.38 31.38 31.38 6.0K
10:02 31.36 31.36 31.27 31.27 10.3K
10:03 31.23 31.27 31.23 31.25 2.2K
10:04 31.23 31.23 31.23 31.23 0.7K
10:05 31.22 31.22 31.20 31.20 1.0K
10:06 31.41 31.43 31.41 31.43 10.2K
10:07 31.38 31.38 31.38 31.38 2.4K
10:08 31.36 31.40 31.36 31.37 4.4K
10:10 31.31 31.34 31.28 31.34 1.8K
10:11 31.31 31.31 31.31 31.31 1.1K
10:12 31.22 31.22 31.19 31.19 0.9K
10:13 31.19 31.19 31.10 31.19 0.8K
10:14 31.19 31.19 31.19 31.19 2.6K
10:15 31.19 31.20 31.19 31.20 3.6K
10:16 31.20 31.34 31.20 31.28 9.3K
10:17 31.30 31.32 31.30 31.32 1.5K
10:19 31.25 31.25 31.25 31.25 2.3K
10:21 31.21 31.21 31.21 31.21 0.4K
10:22 31.26 31.35 31.26 31.35 9.5K
10:23 31.30 31.30 31.30 31.30 1.2K
10:24 31.30 31.30 31.28 31.28 2.5K
10:26 31.24 31.24 31.24 31.24 0.1K
10:27 31.26 31.26 31.24 31.24 2.3K
10:28 31.24 31.25 31.24 31.25 1.1K
10:30 31.25 31.25 31.25 31.25 1.7K
10:31 31.21 31.23 31.21 31.23 3.5K
10:32 31.23 31.30 31.23 31.28 8.9K
10:33 31.22 31.25 31.22 31.25 9.4K
10:34 31.20 31.68 31.20 31.68 56.5K
10:35 31.72 31.79 31.72 31.79 4.1K
10:36 31.72 31.72 31.67 31.67 4.9K
10:37 31.62 31.62 31.62 31.62 3.1K
10:38 31.51 31.51 31.47 31.47 3.0K
10:39 31.51 31.51 31.51 31.51 1.4K
10:40 31.54 31.54 31.50 31.50 1.9K
10:41 31.49 31.49 31.49 31.49 0.9K
10:42 31.48 31.60 31.48 31.60 5.0K
10:43 31.71 31.71 31.71 31.71 0.7K
10:44 31.77 31.77 31.76 31.76 0.5K
10:45 31.77 31.77 31.77 31.77 0.3K
10:46 31.77 31.77 31.71 31.71 2.1K
10:47 31.69 31.72 31.65 31.66 2.6K
10:48 31.64 31.64 31.64 31.64 0.2K
10:49 31.64 31.64 31.61 31.61 0.7K
10:50 31.61 31.61 31.54 31.57 4.6K
10:51 31.57 31.57 31.57 31.57 1.2K
10:52 31.54 31.55 31.54 31.55 1.2K
10:53 31.49 31.49 31.49 31.49 0.6K
10:54 31.47 31.47 31.44 31.44 1.4K
10:55 31.39 31.39 31.39 31.39 0.2K
10:56 31.42 31.42 31.42 31.42 2.5K
10:57 31.40 31.40 31.40 31.40 0.8K
10:58 31.49 31.49 31.46 31.46 7.3K
10:59 31.47 31.47 31.38 31.38 1.6K
11:00 31.38 31.38 31.37 31.37 1.1K
11:01 31.32 31.32 31.30 31.30 0.4K
11:02 31.30 31.30 31.30 31.30 0.2K
11:03 31.35 31.35 31.31 31.31 1.0K
11:04 31.32 31.34 31.15 31.15 158.3K
11:05 31.19 31.19 31.17 31.17 1.0K
11:06 31.21 31.22 31.21 31.22 1.6K
11:07 31.20 31.34 31.20 31.34 2.5K
11:08 31.36 31.36 31.31 31.31 3.2K
11:09 31.32 31.32 31.29 31.29 2.4K
11:11 31.30 31.30 31.30 31.30 0.2K
11:12 31.30 31.30 31.30 31.30 2.0K
11:13 31.24 31.24 31.19 31.19 9.0K
11:14 31.17 31.17 31.08 31.08 1.5K
11:15 31.11 31.11 31.04 31.04 1.9K
11:17 31.10 31.10 31.09 31.09 3.3K
11:18 31.05 31.05 31.05 31.05 0.4K
11:19 31.06 31.10 31.06 31.10 3.2K
11:20 31.10 31.10 31.09 31.09 2.4K
11:21 31.14 31.16 31.14 31.16 2.3K
11:22 31.11 31.12 31.09 31.09 3.6K
11:23 31.09 31.09 31.09 31.09 0.5K
11:24 31.07 31.11 31.07 31.11 0.9K
11:25 31.11 31.11 31.07 31.07 2.3K
11:28 31.13 31.13 31.13 31.13 1.1K
11:29 31.11 31.11 31.10 31.10 0.7K
11:30 31.10 31.10 31.08 31.08 1.2K
11:31 31.07 31.07 31.07 31.07 0.7K
11:32 31.06 31.07 31.06 31.07 1.6K
11:33 31.08 31.08 31.08 31.08 1.3K
11:34 31.07 31.07 31.07 31.07 4.8K
11:37 31.06 31.06 31.04 31.04 1.1K
11:38 31.04 31.09 31.04 31.09 2.6K
11:39 31.07 31.07 31.07 31.07 1.5K
11:40 31.06 31.06 31.06 31.05 1.5K
11:41 31.05 31.11 31.04 31.07 4.5K
11:42 31.08 31.08 31.07 31.07 3.1K
11:43 31.08 31.10 31.08 31.10 1.5K
11:45 31.11 31.12 31.11 31.12 1.6K
11:47 31.18 31.18 31.18 31.18 0.4K
11:48 31.19 31.21 31.19 31.21 1.5K
11:49 31.23 31.29 31.23 31.28 2.1K
11:50 31.31 31.31 31.31 31.31 1.1K
11:51 31.33 31.33 31.33 31.33 1.9K
11:52 31.36 31.40 31.36 31.40 9.9K
11:53 31.39 31.39 31.39 31.39 1.4K
11:54 31.37 31.38 31.37 31.38 2.9K
11:56 31.41 31.41 31.41 31.41 1.5K
11:57 31.43 31.43 31.43 31.43 0.7K
11:58 31.43 31.43 31.43 31.43 2.6K
11:59 31.44 31.44 31.44 31.44 1.6K
12:00 31.48 31.48 31.48 31.48 0.6K
12:01 31.50 31.50 31.50 31.50 0.5K
12:02 31.48 31.48 31.48 31.48 2.0K
12:03 31.48 31.48 31.48 31.48 0.5K
12:04 31.46 31.46 31.46 31.46 0.5K
12:05 31.44 31.44 31.44 31.44 1.3K
12:06 31.46 31.46 31.43 31.43 16.2K
12:07 31.41 31.45 31.41 31.43 17.9K
12:08 31.34 31.34 31.34 31.34 1.0K
12:09 31.37 31.37 31.37 31.37 0.6K
12:10 31.35 31.35 31.24 31.24 1.2K
12:11 31.24 31.27 31.24 31.27 0.7K
12:12 31.22 31.24 31.22 31.24 1.0K
12:13 31.23 31.23 31.21 31.21 2.1K
12:14 31.21 31.21 31.21 31.21 0.3K
12:15 31.21 31.21 31.21 31.21 0.6K
12:16 31.19 31.19 31.19 31.19 0.7K
12:17 31.22 31.22 31.22 31.22 0.3K
12:18 31.24 31.25 31.22 31.22 3.0K
12:19 31.26 31.28 31.26 31.28 3.4K
12:20 31.28 31.44 31.28 31.44 14.8K
12:22 31.46 31.46 31.46 31.46 0.1K
12:23 31.47 31.47 31.45 31.47 1.5K
12:24 31.47 31.47 31.46 31.46 1.4K
12:25 31.49 31.50 31.49 31.50 1.4K
12:26 31.51 31.51 31.51 31.51 0.5K
12:27 31.52 31.53 31.51 31.53 3.1K
12:28 31.50 31.50 31.46 31.46 2.6K
12:29 31.46 31.46 31.46 31.46 0.3K
12:30 31.43 31.43 31.40 31.40 4.3K
12:33 31.38 31.41 31.38 31.41 1.8K
12:34 31.40 31.42 31.40 31.40 2.2K
12:35 31.35 31.35 31.28 31.30 1.4K
12:37 31.30 31.30 31.30 31.30 0.5K
12:39 31.30 31.33 31.30 31.33 0.5K
12:40 31.30 31.33 31.30 31.33 2.3K
12:41 31.32 31.32 31.32 31.32 0.3K
12:42 31.33 31.35 31.31 31.31 2.5K
12:44 31.27 31.27 31.27 31.27 0.9K
12:45 31.21 31.21 31.21 31.21 0.1K
12:46 31.25 31.30 31.25 31.30 2.1K
12:47 31.30 31.30 31.30 31.30 1.8K
12:48 31.32 31.32 31.32 31.32 0.2K
12:49 31.30 31.30 31.30 31.30 1.6K
12:50 31.30 31.30 31.29 31.29 0.8K
12:51 31.26 31.26 31.26 31.26 1.4K
12:52 31.25 31.25 31.25 31.25 1.1K
12:54 31.30 31.43 31.30 31.43 20.2K
12:55 31.50 31.50 31.46 31.46 2.2K
12:56 31.45 31.45 31.45 31.45 1.7K
12:57 31.44 31.44 31.43 31.43 1.2K
12:58 31.40 31.40 31.38 31.39 2.1K
12:59 31.39 31.39 31.39 31.39 0.4K
13:00 31.36 31.36 31.36 31.36 2.5K
13:02 31.37 31.44 31.34 31.44 10.6K
13:04 31.45 31.48 31.45 31.48 2.1K
13:05 31.47 31.50 31.47 31.50 2.5K
13:06 31.50 31.51 31.50 31.51 0.3K
13:07 31.51 31.51 31.49 31.49 2.4K
13:09 31.46 31.46 31.46 31.46 0.6K
13:10 31.49 31.49 31.45 31.45 1.5K
13:11 31.47 31.47 31.47 31.47 1.4K
13:12 31.50 31.52 31.50 31.52 2.7K
13:13 31.50 31.50 31.50 31.50 1.0K
13:14 31.50 31.50 31.50 31.50 0.6K
13:15 31.45 31.45 31.45 31.45 2.5K
13:16 31.46 31.50 31.46 31.50 1.8K
13:18 31.46 31.46 31.46 31.46 0.6K
13:19 31.44 31.59 31.44 31.59 23.1K
13:21 31.57 31.57 31.57 31.57 0.9K
13:22 31.57 31.57 31.57 31.57 0.1K
13:23 31.57 31.59 31.57 31.59 2.4K
13:24 31.59 31.59 31.59 31.59 1.3K
13:26 31.58 31.61 31.58 31.61 2.7K
13:28 31.57 31.57 31.57 31.57 3.9K
13:29 31.57 31.57 31.54 31.54 2.7K
13:30 31.53 31.53 31.53 31.53 0.4K
13:31 31.52 31.52 31.52 31.52 1.5K
13:33 31.57 31.57 31.57 31.57 0.3K
13:34 31.53 31.57 31.53 31.57 2.6K
13:35 31.56 31.72 31.56 31.67 37.5K
13:36 31.69 31.69 31.68 31.68 2.9K
13:37 31.71 31.71 31.71 31.71 2.0K
13:38 31.71 31.71 31.71 31.71 2.3K
13:39 31.67 31.67 31.58 31.61 12.0K
13:40 31.58 31.58 31.57 31.57 1.4K
13:41 31.54 31.54 31.54 31.54 1.0K
13:42 31.48 31.53 31.48 31.48 1.3K
13:43 31.52 31.52 31.52 31.52 0.9K
13:44 31.55 31.55 31.55 31.55 1.0K
13:45 31.56 31.56 31.56 31.56 1.4K
13:46 31.52 31.52 31.52 31.52 1.0K
13:47 31.49 31.49 31.48 31.48 1.8K
13:48 31.47 31.47 31.47 31.47 0.3K
13:49 31.47 31.47 31.47 31.47 1.3K
13:50 31.42 31.42 31.38 31.38 5.0K
13:51 31.41 31.43 31.41 31.43 3.9K
13:52 31.38 31.38 31.38 31.38 1.2K
13:54 31.37 31.37 31.36 31.36 1.6K
13:55 31.38 31.41 31.38 31.41 6.2K
13:57 31.43 31.43 31.35 31.36 19.8K
13:59 31.31 31.32 31.27 31.31 6.4K
14:01 31.32 31.33 31.32 31.33 15.2K
14:02 31.33 31.33 31.29 31.29 2.7K
14:03 31.28 31.28 31.28 31.28 0.7K
14:04 31.28 31.28 31.26 31.26 2.6K
14:05 31.28 31.28 31.27 31.27 2.0K
14:06 31.31 31.31 31.31 31.31 3.7K
14:07 31.37 31.37 31.37 31.37 1.3K
14:09 31.38 31.38 31.34 31.34 2.2K
14:11 31.29 31.29 31.28 31.28 2.4K
14:12 31.24 31.24 31.24 31.24 0.7K
14:13 31.27 31.27 31.26 31.26 1.1K
14:14 31.24 31.24 31.24 31.24 0.2K
14:15 31.27 31.27 31.26 31.26 1.7K
14:16 31.27 31.27 31.27 31.27 0.6K
14:17 31.26 31.26 31.26 31.26 0.6K
14:18 31.23 31.23 31.22 31.22 4.2K
14:19 31.23 31.23 31.23 31.23 0.9K
14:21 31.20 31.20 31.19 31.19 1.1K
14:22 31.17 31.17 31.16 31.16 0.7K
14:23 31.18 31.20 31.18 31.20 1.3K
14:24 31.19 31.19 31.17 31.17 2.2K
14:26 31.16 31.18 31.16 31.18 0.4K
14:27 31.16 31.16 31.15 31.15 1.8K
14:29 31.14 31.16 31.14 31.16 1.4K
14:30 31.18 31.18 31.18 31.18 0.8K
14:31 31.14 31.14 31.14 31.14 0.5K
14:32 31.13 31.15 31.13 31.15 1.3K
14:33 31.18 31.22 31.18 31.22 1.9K
14:34 31.24 31.24 31.24 31.24 1.1K
14:35 31.24 31.24 31.23 31.23 1.4K
14:36 31.22 31.22 31.22 31.22 0.8K
14:38 31.22 31.22 31.22 31.22 0.3K
14:39 31.23 31.27 31.23 31.27 3.1K
14:40 31.24 31.27 31.24 31.27 1.4K
14:41 31.24 31.24 31.24 31.24 1.0K
14:42 31.26 31.26 31.24 31.24 1.7K
14:43 31.27 31.27 31.27 31.27 1.7K
14:44 31.29 31.30 31.29 31.30 5.6K
14:45 31.33 31.35 31.33 31.35 0.7K
14:47 31.33 31.33 31.30 31.30 3.2K
14:49 31.32 31.35 31.32 31.34 3.6K
14:50 31.35 31.35 31.35 31.35 0.3K
14:51 31.35 31.35 31.28 31.29 4.1K
14:53 31.28 31.28 31.28 31.28 0.5K
14:54 31.28 31.28 31.27 31.27 2.2K
14:55 31.25 31.28 31.25 31.28 2.9K
14:56 31.27 31.29 31.26 31.26 14.2K
14:57 31.27 31.27 31.27 31.27 2.8K
14:58 31.28 31.28 31.28 31.28 0.4K
14:59 31.30 31.30 31.30 31.30 1.6K
15:01 31.28 31.28 31.24 31.24 7.0K
15:02 31.26 31.26 31.24 31.24 0.8K
15:03 31.25 31.25 31.20 31.20 2.8K
15:04 31.20 31.24 31.20 31.24 3.3K
15:05 31.22 31.22 31.21 31.22 3.4K
15:07 31.22 31.22 31.17 31.17 3.6K
15:08 31.16 31.16 31.16 31.16 2.7K
15:09 31.28 31.28 31.28 31.28 10.1K
15:10 31.25 31.25 31.21 31.21 7.9K
15:13 31.12 31.12 31.12 31.12 2.0K
15:14 31.11 31.15 31.10 31.10 3.0K
15:15 31.09 31.10 31.09 31.10 0.9K
15:16 31.12 31.20 31.12 31.19 9.0K
15:17 31.19 31.19 31.17 31.17 3.1K
15:18 31.20 31.20 31.20 31.20 3.5K
15:19 31.20 31.20 31.18 31.18 3.1K
15:20 31.16 31.16 31.16 31.16 2.7K
15:21 31.15 31.18 31.15 31.18 20.0K
15:22 31.18 31.18 31.16 31.16 2.2K
15:23 31.16 31.16 31.12 31.12 2.6K
15:24 31.09 31.11 31.09 31.11 6.1K
15:25 31.09 31.12 31.09 31.10 2.2K
15:26 31.11 31.11 31.11 31.11 0.7K
15:27 31.05 31.05 31.05 31.05 2.3K
15:28 31.09 31.10 31.07 31.07 3.1K
15:29 31.05 31.26 31.05 31.26 53.3K
15:30 31.26 31.27 31.22 31.22 3.6K
15:31 31.28 31.28 31.25 31.25 1.8K
15:32 31.26 31.26 31.26 31.26 1.4K
15:33 31.28 31.31 31.25 31.25 3.3K
15:34 31.26 31.26 31.18 31.18 3.5K
15:36 31.24 31.24 31.21 31.21 4.0K
15:37 31.20 31.20 31.18 31.18 2.6K
15:38 31.20 31.20 31.18 31.18 3.0K
15:39 31.17 31.17 31.13 31.15 3.9K
15:40 31.13 31.15 31.13 31.15 4.3K
15:41 31.13 31.13 31.12 31.12 1.4K
15:42 31.12 31.12 31.10 31.12 3.9K
15:43 31.13 31.17 31.13 31.17 4.7K
15:44 31.17 31.25 31.17 31.25 3.6K
15:45 31.25 31.25 31.22 31.24 3.5K
15:46 31.24 31.24 31.24 31.24 0.5K
15:47 31.21 31.21 31.15 31.15 6.6K
15:48 31.12 31.12 31.12 31.12 2.6K
15:49 31.10 31.13 31.10 31.13 1.0K
15:50 31.14 31.17 31.13 31.17 9.2K
15:51 31.14 31.14 31.10 31.10 5.6K
15:52 31.11 31.12 31.11 31.12 1.9K
15:53 31.13 31.14 31.06 31.14 47.4K
15:54 31.14 31.23 31.14 31.21 10.3K
15:55 31.22 31.23 31.15 31.18 20.6K
15:56 31.18 31.18 31.15 31.18 15.6K
15:57 31.18 31.22 31.15 31.22 14.4K
15:58 31.20 31.27 31.20 31.23 44.0K
15:59 31.23 31.24 31.20 31.23 308.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available