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 31.68 31.76 31.67 31.67 23.9K
09:31 31.43 32.00 31.43 32.00 0.8K
09:32 31.67 31.67 31.67 31.67 0.2K
09:33 31.67 31.67 31.67 31.67 1.5K
09:34 31.86 31.86 31.67 31.68 34.2K
09:35 31.68 31.68 31.44 31.44 5.3K
09:36 31.65 31.65 31.65 31.65 0.2K
09:37 31.46 31.46 31.46 31.46 0.2K
09:38 31.50 31.50 31.45 31.45 100.1K
09:39 31.61 31.61 31.61 31.61 0.3K
09:40 31.88 31.88 31.82 31.82 5.3K
09:41 31.95 32.00 31.95 32.00 2.4K
09:42 32.01 32.02 32.01 32.02 31.8K
09:43 31.95 32.01 31.95 32.01 4.4K
09:44 31.95 31.95 31.75 31.90 5.0K
09:45 31.80 31.96 31.80 31.96 0.3K
09:46 31.98 32.06 31.98 31.98 4.4K
09:47 32.11 32.12 32.11 32.12 5.2K
09:48 32.17 32.23 32.09 32.23 2.6K
09:49 32.20 32.22 32.15 32.15 4.0K
09:50 32.14 32.21 32.14 32.18 6.7K
09:51 32.18 32.28 32.18 32.24 31.7K
09:52 32.18 32.18 32.13 32.13 2.6K
09:53 32.09 32.09 32.08 32.08 1.3K
09:54 32.10 32.10 32.02 32.02 0.4K
09:55 31.96 31.96 31.96 31.96 1.1K
09:56 31.99 32.01 31.99 32.01 4.0K
09:57 31.86 31.93 31.86 31.93 4.9K
09:58 31.86 31.91 31.85 31.91 2.2K
09:59 31.85 31.92 31.85 31.88 6.2K
10:00 31.91 31.94 31.91 31.94 2.6K
10:01 31.99 31.99 31.94 31.97 2.3K
10:02 31.94 32.01 31.89 31.89 4.8K
10:03 31.94 31.95 31.90 31.95 1.2K
10:05 31.96 31.97 31.96 31.97 7.2K
10:06 31.98 32.01 31.98 32.01 0.6K
10:07 31.94 32.00 31.94 32.00 1.2K
10:08 31.95 31.99 31.94 31.98 3.6K
10:09 31.92 31.98 31.90 31.97 1.5K
10:10 31.90 31.90 31.90 31.90 0.8K
10:11 31.94 32.03 31.94 32.00 2.0K
10:12 31.97 31.98 31.97 31.98 9.6K
10:13 31.98 32.09 31.98 32.09 13.9K
10:14 32.08 32.08 32.03 32.03 1.3K
10:15 32.10 32.12 32.01 32.01 63.6K
10:16 31.99 31.99 31.97 31.97 2.9K
10:17 31.94 31.94 31.86 31.86 2.7K
10:19 31.91 31.91 31.85 31.85 0.6K
10:20 31.91 31.91 31.91 31.91 0.7K
10:21 31.92 31.92 31.92 31.92 0.2K
10:22 31.92 31.92 31.85 31.87 5.5K
10:23 31.88 31.91 31.86 31.91 10.5K
10:24 31.90 31.94 31.90 31.94 1.3K
10:25 31.98 31.98 31.90 31.90 2.1K
10:26 31.88 31.88 31.88 31.88 1.5K
10:27 31.92 31.92 31.80 31.80 3.1K
10:28 31.81 31.81 31.81 31.81 0.5K
10:29 31.81 31.81 31.81 31.81 0.6K
10:30 31.83 31.83 31.83 31.83 0.1K
10:31 31.83 31.83 31.83 31.83 4.3K
10:32 31.80 31.80 31.73 31.73 3.8K
10:34 31.72 31.74 31.72 31.74 0.9K
10:35 31.73 31.73 31.69 31.69 4.8K
10:36 31.68 31.73 31.68 31.73 0.9K
10:37 31.73 31.73 31.65 31.65 2.0K
10:38 31.67 31.71 31.67 31.71 1.4K
10:39 31.67 31.67 31.67 31.67 1.8K
10:42 31.69 31.72 31.69 31.72 5.0K
10:43 31.61 31.61 31.57 31.57 4.3K
10:45 31.50 31.50 31.48 31.48 9.7K
10:46 31.53 31.53 31.48 31.48 1.8K
10:47 31.48 31.48 31.48 31.48 0.4K
10:48 31.41 31.43 31.41 31.43 1.8K
10:49 31.42 31.48 31.42 31.48 4.5K
10:51 31.50 31.51 31.46 31.51 2.2K
10:52 31.61 31.61 31.57 31.57 2.9K
10:53 31.67 31.67 31.67 31.67 0.9K
10:54 31.67 31.67 31.67 31.67 1.2K
10:55 31.60 31.63 31.60 31.61 3.0K
10:56 31.60 31.62 31.57 31.62 2.3K
10:57 31.57 31.57 31.57 31.57 0.2K
10:58 31.57 31.57 31.57 31.57 0.4K
10:59 31.61 31.61 31.61 31.61 2.4K
11:00 31.61 31.63 31.61 31.63 1.8K
11:01 31.66 31.67 31.65 31.67 2.1K
11:02 31.62 31.63 31.61 31.61 3.3K
11:03 31.62 31.62 31.62 31.62 0.5K
11:04 31.62 31.64 31.62 31.64 1.3K
11:05 31.62 31.62 31.58 31.59 3.9K
11:06 31.55 31.55 31.51 31.51 5.0K
11:07 31.51 31.51 31.51 31.51 0.6K
11:08 31.46 31.46 31.46 31.46 0.9K
11:10 31.45 31.45 31.43 31.43 1.2K
11:11 31.44 31.44 31.44 31.44 1.5K
11:12 31.46 31.46 31.46 31.46 1.0K
11:13 31.46 31.46 31.42 31.42 1.4K
11:14 31.38 31.43 31.38 31.41 4.4K
11:15 31.40 31.40 31.40 31.40 1.8K
11:17 31.41 31.41 31.41 31.41 0.9K
11:18 31.40 31.40 31.40 31.40 0.4K
11:19 31.37 31.40 31.37 31.40 1.3K
11:20 31.40 31.40 31.40 31.40 0.5K
11:21 31.41 31.41 31.41 31.41 3.6K
11:22 31.47 31.47 31.46 31.46 4.2K
11:23 31.45 31.45 31.45 31.45 1.6K
11:24 31.46 31.46 31.46 31.46 0.7K
11:25 31.46 31.46 31.43 31.45 1.8K
11:26 31.43 31.43 31.43 31.43 1.1K
11:27 31.44 31.44 31.44 31.44 0.8K
11:28 31.43 31.43 31.43 31.43 1.0K
11:29 31.43 31.43 31.43 31.43 0.6K
11:30 31.45 31.47 31.45 31.47 2.2K
11:31 31.50 31.56 31.50 31.52 2.5K
11:32 31.52 31.52 31.52 31.52 2.5K
11:33 31.52 31.52 31.50 31.50 0.6K
11:34 31.50 31.52 31.50 31.50 2.3K
11:35 31.50 31.52 31.50 31.52 12.3K
11:36 31.52 31.52 31.47 31.48 4.2K
11:37 31.49 31.51 31.47 31.50 4.8K
11:38 31.50 31.50 31.50 31.50 1.6K
11:39 31.50 31.50 31.48 31.48 3.2K
11:40 31.50 31.50 31.50 31.50 1.4K
11:42 31.51 31.51 31.49 31.49 2.1K
11:44 31.47 31.47 31.47 31.47 0.7K
11:45 31.47 31.47 31.41 31.41 3.2K
11:46 31.39 31.40 31.37 31.40 3.6K
11:48 31.42 31.42 31.42 31.42 0.3K
11:49 31.42 31.42 31.42 31.42 0.7K
11:50 31.44 31.49 31.44 31.48 2.1K
11:51 31.44 31.52 31.44 31.52 1.7K
11:52 31.51 31.51 31.51 31.51 0.9K
11:53 31.52 31.70 31.52 31.70 19.2K
11:54 31.72 31.72 31.72 31.72 0.6K
11:55 31.61 31.61 31.61 31.61 4.2K
11:56 31.60 31.60 31.60 31.60 1.1K
11:57 31.60 31.60 31.60 31.60 0.7K
11:58 31.60 31.60 31.60 31.60 1.0K
11:59 31.60 31.60 31.57 31.57 5.3K
12:00 31.57 31.57 31.57 31.57 1.8K
12:01 31.60 31.60 31.58 31.59 2.6K
12:02 31.54 31.56 31.50 31.52 12.1K
12:04 31.52 31.52 31.52 31.52 2.7K
12:06 31.53 31.54 31.53 31.54 2.8K
12:07 31.55 31.55 31.51 31.51 1.9K
12:08 31.54 31.54 31.54 31.54 1.1K
12:09 31.54 31.55 31.54 31.55 5.0K
12:10 31.56 31.56 31.56 31.56 0.7K
12:11 31.56 31.58 31.56 31.58 1.5K
12:12 31.60 31.62 31.60 31.62 0.9K
12:13 31.63 31.63 31.63 31.63 0.8K
12:14 31.68 31.77 31.67 31.77 2.9K
12:15 31.77 31.77 31.71 31.71 2.2K
12:16 31.67 31.67 31.67 31.67 1.1K
12:17 31.66 31.66 31.66 31.66 1.1K
12:18 31.70 31.71 31.70 31.71 0.4K
12:19 31.71 31.71 31.69 31.69 3.0K
12:20 31.71 31.71 31.65 31.65 4.9K
12:21 31.68 31.68 31.68 31.68 0.7K
12:22 31.69 31.69 31.66 31.66 0.5K
12:23 31.66 31.66 31.66 31.66 0.5K
12:25 31.70 31.70 31.68 31.68 3.0K
12:26 31.69 31.69 31.68 31.68 1.2K
12:28 31.66 31.66 31.58 31.58 3.7K
12:29 31.61 31.61 31.61 31.61 0.5K
12:30 31.73 31.87 31.73 31.87 191.6K
12:31 31.86 31.86 31.86 31.86 0.3K
12:32 31.91 31.97 31.91 31.95 5.0K
12:33 31.99 31.99 31.92 31.94 14.1K
12:34 31.96 31.96 31.86 31.86 11.0K
12:35 31.94 31.94 31.94 31.94 1.8K
12:36 31.91 31.91 31.88 31.88 3.2K
12:37 31.91 31.91 31.86 31.86 2.1K
12:38 31.85 31.87 31.85 31.86 5.8K
12:39 31.92 31.94 31.92 31.94 1.8K
12:40 31.96 31.96 31.91 31.91 5.0K
12:42 31.92 31.92 31.92 31.92 2.4K
12:43 31.85 31.85 31.85 31.85 0.9K
12:44 31.88 31.95 31.87 31.87 6.5K
12:45 31.91 31.91 31.91 31.91 0.5K
12:46 31.90 31.90 31.90 31.90 2.3K
12:48 31.94 31.94 31.94 31.94 0.7K
12:49 31.97 31.97 31.97 31.97 1.3K
12:50 31.99 32.13 31.99 32.02 40.3K
12:51 32.01 32.01 31.96 31.96 2.3K
12:52 31.95 31.95 31.95 31.95 0.5K
12:53 31.96 31.96 31.92 31.93 2.3K
12:55 31.92 31.93 31.92 31.93 1.2K
12:56 31.90 31.90 31.85 31.85 2.5K
12:57 31.87 31.88 31.87 31.88 7.1K
12:59 31.88 31.89 31.88 31.89 0.7K
13:00 31.89 31.89 31.89 31.89 1.2K
13:01 31.84 31.86 31.84 31.86 2.8K
13:02 31.84 31.84 31.84 31.84 0.8K
13:03 31.85 31.85 31.85 31.85 0.7K
13:04 31.86 31.87 31.85 31.86 3.6K
13:05 31.86 31.86 31.81 31.85 3.4K
13:07 31.84 31.85 31.80 31.80 1.2K
13:08 31.78 31.81 31.78 31.81 1.7K
13:09 31.79 31.80 31.79 31.79 2.2K
13:10 31.79 31.83 31.79 31.83 1.4K
13:11 31.84 31.84 31.83 31.84 2.7K
13:12 31.84 31.84 31.82 31.84 1.0K
13:13 31.84 31.84 31.83 31.83 2.0K
13:14 31.85 31.85 31.80 31.82 1.2K
13:15 31.82 31.83 31.82 31.83 0.9K
13:16 31.83 31.85 31.83 31.85 2.8K
13:18 31.85 31.85 31.82 31.82 1.5K
13:19 31.84 31.84 31.84 31.84 0.5K
13:20 31.81 31.84 31.81 31.84 1.9K
13:21 31.84 31.84 31.84 31.84 0.8K
13:22 31.78 31.79 31.78 31.79 1.1K
13:23 31.79 31.79 31.79 31.79 0.3K
13:24 31.79 31.80 31.79 31.80 2.1K
13:25 31.78 31.78 31.78 31.78 2.6K
13:26 31.79 31.80 31.76 31.80 1.7K
13:27 31.75 31.75 31.75 31.75 1.2K
13:28 31.78 31.78 31.78 31.78 0.5K
13:30 31.77 31.77 31.69 31.69 9.0K
13:31 31.73 31.73 31.70 31.70 0.8K
13:32 31.71 31.72 31.71 31.72 0.6K
13:33 31.70 31.70 31.69 31.69 0.5K
13:34 31.69 31.71 31.69 31.71 2.3K
13:35 31.72 31.72 31.72 31.72 0.6K
13:36 31.73 31.74 31.72 31.72 1.5K
13:37 31.73 31.74 31.73 31.74 1.2K
13:38 31.74 31.75 31.74 31.74 4.3K
13:39 31.73 31.73 31.73 31.73 1.7K
13:40 31.67 31.68 31.65 31.65 2.2K
13:41 31.69 31.69 31.69 31.69 1.0K
13:43 31.71 31.71 31.71 31.71 0.8K
13:44 31.70 31.72 31.70 31.72 1.1K
13:45 31.70 31.71 31.70 31.71 1.0K
13:46 31.71 31.71 31.71 31.71 1.6K
13:47 31.67 31.70 31.67 31.70 1.2K
13:49 31.67 31.69 31.67 31.69 2.3K
13:50 31.65 31.65 31.65 31.65 0.7K
13:51 31.63 31.63 31.61 31.61 2.6K
13:53 31.64 31.64 31.64 31.64 1.1K
13:55 31.67 31.67 31.63 31.63 0.9K
13:56 31.62 31.62 31.57 31.57 2.6K
13:57 31.57 31.61 31.57 31.60 1.2K
13:58 31.61 31.61 31.61 31.61 0.5K
13:59 31.64 31.64 31.58 31.58 1.3K
14:00 31.60 31.61 31.57 31.61 1.7K
14:01 31.58 31.58 31.55 31.55 0.9K
14:02 31.55 31.56 31.55 31.56 1.0K
14:03 31.57 31.57 31.57 31.57 0.2K
14:04 31.57 31.57 31.54 31.54 5.7K
14:05 31.54 31.55 31.54 31.55 1.4K
14:06 31.55 31.55 31.55 31.55 3.0K
14:07 31.55 31.55 31.55 31.55 0.6K
14:08 31.58 31.58 31.58 31.58 5.1K
14:09 31.57 31.57 31.57 31.57 0.6K
14:10 31.53 31.55 31.53 31.55 9.7K
14:11 31.54 31.56 31.54 31.56 0.6K
14:12 31.53 31.54 31.53 31.54 2.4K
14:13 31.53 31.53 31.49 31.49 13.2K
14:14 31.52 31.69 31.52 31.69 31.2K
14:15 31.70 31.71 31.70 31.71 0.5K
14:16 31.73 31.73 31.73 31.73 0.3K
14:17 31.71 31.74 31.71 31.73 7.4K
14:18 31.74 31.74 31.68 31.68 2.7K
14:20 31.71 31.71 31.71 31.71 0.7K
14:21 31.70 31.84 31.70 31.84 104.0K
14:22 31.85 31.86 31.83 31.84 3.6K
14:23 31.84 31.84 31.84 31.84 0.6K
14:24 31.82 31.82 31.82 31.82 0.2K
14:25 31.84 31.89 31.84 31.89 4.6K
14:26 31.92 31.92 31.92 31.92 0.2K
14:27 31.92 31.93 31.90 31.93 1.1K
14:28 31.92 31.92 31.92 31.92 2.1K
14:29 31.93 31.96 31.93 31.96 0.9K
14:30 31.94 31.94 31.94 31.94 0.5K
14:31 31.97 32.00 31.97 32.00 3.0K
14:32 32.04 32.04 31.98 31.98 2.0K
14:33 32.04 32.10 32.04 32.10 2.4K
14:34 32.10 32.10 32.10 32.10 0.7K
14:35 32.08 32.08 32.05 32.05 4.3K
14:37 32.05 32.05 32.01 32.04 5.1K
14:38 32.03 32.03 32.01 32.02 2.2K
14:39 32.05 32.05 32.05 32.05 0.7K
14:40 32.08 32.08 32.08 32.08 0.7K
14:41 32.11 32.11 32.10 32.10 0.6K
14:42 32.10 32.10 32.10 32.10 2.7K
14:43 32.04 32.04 32.04 32.04 2.4K
14:44 32.01 32.04 32.01 32.03 1.3K
14:45 32.06 32.09 32.06 32.08 2.8K
14:46 32.10 32.10 32.10 32.10 0.2K
14:47 32.15 32.15 32.10 32.15 10.1K
14:48 32.15 32.15 32.10 32.15 4.5K
14:49 32.15 32.16 32.15 32.16 13.2K
14:50 32.13 32.16 32.13 32.16 13.1K
14:51 32.21 32.21 32.17 32.18 2.6K
14:52 32.26 32.26 32.26 32.26 1.1K
14:53 32.24 32.26 32.24 32.26 1.1K
14:54 32.26 32.26 32.26 32.26 3.2K
14:55 32.26 32.26 32.26 32.26 1.4K
14:56 32.28 32.30 32.27 32.30 1.0K
14:57 32.27 32.27 32.27 32.27 1.8K
14:58 32.27 32.29 32.27 32.29 24.3K
14:59 32.30 32.30 32.25 32.26 2.3K
15:00 32.28 32.28 32.28 32.28 1.8K
15:02 32.33 32.33 32.30 32.32 1.7K
15:03 32.29 32.29 32.29 32.29 2.2K
15:04 32.30 32.30 32.26 32.30 3.2K
15:05 32.27 32.27 32.27 32.27 0.8K
15:06 32.29 32.29 32.27 32.27 1.2K
15:07 32.31 32.34 32.30 32.34 1.9K
15:08 32.35 32.37 32.35 32.37 2.0K
15:09 32.42 32.42 32.35 32.35 3.5K
15:10 32.38 32.41 32.38 32.38 1.5K
15:11 32.36 32.39 32.36 32.39 1.4K
15:12 32.38 32.38 32.36 32.36 3.6K
15:13 32.36 32.39 32.36 32.39 1.3K
15:14 32.39 32.39 32.39 32.39 1.1K
15:15 32.40 32.40 32.33 32.33 6.0K
15:16 32.34 32.39 32.34 32.39 2.7K
15:17 32.41 32.51 32.41 32.51 1.8K
15:18 32.50 32.50 32.47 32.47 1.9K
15:19 32.44 32.44 32.41 32.41 1.8K
15:20 32.52 32.52 32.45 32.45 3.4K
15:21 32.45 32.49 32.45 32.49 2.2K
15:22 32.48 32.52 32.48 32.52 1.5K
15:23 32.52 32.52 32.52 32.52 0.9K
15:24 32.52 32.52 32.51 32.52 1.7K
15:25 32.55 32.55 32.52 32.52 3.6K
15:27 32.54 32.56 32.54 32.54 4.0K
15:28 32.54 32.54 32.54 32.54 0.5K
15:29 32.52 32.52 32.49 32.49 2.9K
15:30 32.50 32.53 32.50 32.53 4.4K
15:31 32.60 32.62 32.60 32.62 1.1K
15:32 32.59 32.59 32.57 32.59 5.1K
15:33 32.61 32.61 32.56 32.56 3.5K
15:34 32.56 32.57 32.56 32.57 0.6K
15:35 32.57 32.57 32.57 32.57 0.7K
15:36 32.58 32.58 32.49 32.49 12.6K
15:37 32.50 32.51 32.48 32.48 2.8K
15:38 32.47 32.48 32.47 32.48 3.1K
15:40 32.51 32.63 32.51 32.63 3.6K
15:42 32.63 32.67 32.63 32.67 2.9K
15:43 32.66 32.69 32.66 32.69 5.9K
15:44 32.67 32.71 32.67 32.71 2.1K
15:45 32.72 32.72 32.70 32.70 1.6K
15:46 32.75 32.79 32.75 32.79 6.6K
15:47 32.79 32.79 32.77 32.78 5.4K
15:48 32.80 32.84 32.80 32.80 8.5K
15:49 32.78 32.78 32.69 32.71 10.0K
15:50 32.71 32.82 32.71 32.76 11.7K
15:51 32.76 32.78 32.72 32.75 7.2K
15:52 32.76 32.78 32.70 32.70 11.4K
15:53 32.70 32.70 32.58 32.60 11.7K
15:54 32.63 32.68 32.60 32.68 15.3K
15:55 32.69 32.69 32.60 32.63 12.4K
15:56 32.63 32.65 32.50 32.54 30.4K
15:57 32.57 32.57 32.54 32.56 33.5K
15:58 32.57 32.58 32.54 32.54 59.6K
15:59 32.53 32.59 32.53 32.59 497.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available