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 32.18 32.60 32.18 32.60 183.3K
09:36 32.22 32.22 31.85 31.85 1.0K
09:37 32.51 32.51 31.86 32.16 2.2K
09:38 32.14 32.14 32.14 32.14 0.7K
09:40 32.16 32.16 32.16 32.16 0.7K
09:41 32.15 32.15 32.15 32.15 0.5K
09:42 32.04 32.04 32.04 32.03 1.0K
09:43 31.95 32.00 31.86 31.98 9.2K
09:44 31.96 32.08 31.96 32.06 1.3K
09:45 31.87 31.87 31.87 31.87 0.7K
09:46 31.88 31.88 31.81 31.81 0.4K
09:47 31.83 31.87 31.83 31.87 0.6K
09:48 31.84 31.93 31.84 31.89 2.1K
09:49 31.89 31.94 31.89 31.94 3.9K
09:50 31.94 31.94 31.94 31.94 1.1K
09:51 31.94 32.02 31.94 32.02 5.6K
09:52 32.20 32.32 32.20 32.32 5.0K
09:53 32.49 32.49 32.49 32.48 0.8K
09:54 32.24 32.24 32.24 32.24 0.5K
09:55 32.22 32.23 32.21 32.21 1.9K
09:56 32.30 32.30 32.30 32.30 0.2K
09:57 32.21 32.21 32.09 32.09 3.3K
09:58 32.17 32.17 32.09 32.09 0.6K
09:59 32.09 32.20 32.09 32.20 6.2K
10:00 32.19 32.19 32.13 32.13 0.8K
10:01 32.06 32.10 32.06 32.06 3.1K
10:02 32.04 32.04 32.04 32.04 10.3K
10:03 32.01 32.04 32.01 32.03 2.2K
10:04 32.04 32.04 32.04 32.03 0.8K
10:05 31.98 31.98 31.98 31.98 0.7K
10:06 31.98 31.98 31.98 31.98 0.4K
10:07 31.93 31.93 31.93 31.93 0.7K
10:08 31.92 31.92 31.85 31.92 0.8K
10:09 31.83 31.83 31.81 31.81 2.5K
10:10 31.81 31.81 31.81 31.81 0.6K
10:11 31.81 31.81 31.81 31.81 0.7K
10:12 31.80 31.88 31.80 31.86 8.7K
10:13 31.87 31.87 31.87 31.87 0.7K
10:14 31.88 31.88 31.88 31.88 1.3K
10:15 31.94 31.94 31.90 31.92 6.5K
10:16 31.97 31.99 31.97 31.99 1.4K
10:17 31.98 32.05 31.98 32.05 13.1K
10:18 31.99 32.00 31.99 32.00 1.9K
10:20 32.00 32.00 32.00 32.00 0.1K
10:21 32.00 32.00 31.94 31.94 2.5K
10:22 31.90 31.90 31.90 31.90 1.5K
10:23 31.90 31.90 31.89 31.89 1.9K
10:24 31.97 31.97 31.97 31.97 3.0K
10:25 31.97 31.99 31.97 31.99 1.9K
10:26 31.95 31.95 31.89 31.89 2.5K
10:27 31.84 31.84 31.83 31.84 1.2K
10:28 31.87 31.87 31.87 31.87 1.7K
10:29 31.86 31.92 31.86 31.92 5.1K
10:30 31.95 31.96 31.95 31.96 2.8K
10:31 31.97 32.00 31.97 31.98 1.8K
10:32 31.96 32.01 31.96 32.01 3.5K
10:33 32.01 32.01 32.01 32.01 0.3K
10:34 32.01 32.01 32.01 32.01 0.8K
10:35 32.01 32.03 32.01 32.03 4.2K
10:36 32.03 32.03 32.03 32.03 0.2K
10:37 32.03 32.06 32.03 32.06 3.1K
10:38 32.11 32.14 32.04 32.07 6.5K
10:39 32.07 32.08 32.05 32.07 2.4K
10:42 32.10 32.10 32.07 32.07 0.5K
10:43 32.07 32.10 32.06 32.06 3.7K
10:44 32.08 32.08 32.05 32.07 2.1K
10:45 32.08 32.08 32.08 32.08 0.2K
10:46 32.08 32.09 32.02 32.06 33.6K
10:47 32.02 32.02 31.96 31.96 2.3K
10:48 31.97 31.97 31.91 31.91 2.3K
10:49 31.90 31.90 31.81 31.81 4.6K
10:50 31.84 31.84 31.81 31.81 0.7K
10:51 31.82 31.82 31.82 31.82 1.2K
10:52 31.84 31.88 31.84 31.88 4.2K
10:55 31.74 31.74 31.74 31.74 0.5K
10:56 31.68 31.68 31.68 31.68 0.2K
10:57 31.72 31.73 31.69 31.69 3.4K
10:59 31.77 31.81 31.77 31.81 2.9K
11:00 31.78 31.81 31.78 31.81 0.9K
11:01 31.77 31.77 31.77 31.77 1.0K
11:02 31.71 31.71 31.71 31.71 1.1K
11:03 31.73 31.78 31.73 31.78 1.4K
11:04 31.75 31.75 31.75 31.75 0.6K
11:05 31.71 31.76 31.71 31.76 0.7K
11:06 31.76 31.81 31.76 31.81 1.4K
11:07 31.86 31.86 31.86 31.86 0.7K
11:08 31.87 31.90 31.87 31.90 0.6K
11:09 31.90 31.90 31.89 31.89 1.0K
11:10 31.93 31.93 31.81 31.81 4.3K
11:11 31.85 31.85 31.85 31.85 0.9K
11:13 31.85 31.85 31.85 31.85 1.7K
11:15 31.82 31.85 31.82 31.85 2.2K
11:16 31.83 31.83 31.83 31.83 0.5K
11:17 31.84 31.84 31.84 31.84 0.9K
11:18 31.81 31.81 31.81 31.81 1.6K
11:19 31.82 31.82 31.79 31.79 3.4K
11:20 31.71 31.72 31.71 31.72 2.1K
11:21 31.71 31.74 31.71 31.74 1.2K
11:22 31.72 31.72 31.72 31.72 0.2K
11:23 31.75 31.75 31.75 31.75 0.7K
11:24 31.75 31.79 31.75 31.79 3.2K
11:25 31.78 31.78 31.78 31.78 2.6K
11:27 31.72 31.72 31.72 31.72 1.0K
11:28 31.74 31.74 31.74 31.74 0.9K
11:29 31.74 31.76 31.74 31.76 3.2K
11:30 31.71 31.71 31.71 31.71 1.4K
11:31 31.71 31.71 31.67 31.70 3.5K
11:32 31.67 31.67 31.60 31.66 4.6K
11:34 31.69 31.69 31.67 31.69 2.3K
11:35 31.70 31.70 31.66 31.66 1.9K
11:36 31.59 31.59 31.59 31.59 2.3K
11:37 31.63 31.63 31.63 31.63 1.0K
11:38 31.64 31.65 31.64 31.65 1.2K
11:39 31.62 31.65 31.60 31.65 1.4K
11:40 31.64 31.64 31.64 31.64 0.9K
11:42 31.60 31.60 31.60 31.60 0.7K
11:43 31.60 31.60 31.58 31.58 1.1K
11:44 31.61 31.61 31.61 31.61 0.5K
11:45 31.61 31.61 31.61 31.61 0.7K
11:46 31.59 31.59 31.54 31.54 3.3K
11:47 31.55 31.55 31.55 31.55 3.6K
11:48 31.55 31.55 31.55 31.55 1.2K
11:50 31.55 31.55 31.55 31.55 1.3K
11:51 31.53 31.53 31.53 31.53 0.5K
11:52 31.53 31.56 31.53 31.56 2.6K
11:56 31.58 31.58 31.58 31.58 3.9K
11:57 31.55 31.57 31.55 31.57 2.5K
11:58 31.56 31.59 31.56 31.59 4.8K
11:59 31.58 31.58 31.58 31.58 1.7K
12:00 31.60 31.60 31.56 31.57 3.0K
12:01 31.57 31.57 31.57 31.57 0.9K
12:02 31.54 31.54 31.54 31.54 0.8K
12:03 31.56 31.56 31.56 31.56 1.8K
12:04 31.53 31.53 31.46 31.46 2.2K
12:05 31.46 31.46 31.46 31.46 0.5K
12:06 31.46 31.46 31.46 31.46 0.9K
12:07 31.46 31.46 31.46 31.46 4.7K
12:08 31.43 31.43 31.43 31.43 1.7K
12:09 31.43 31.43 31.43 31.43 0.3K
12:10 31.32 31.33 31.32 31.33 11.7K
12:11 31.34 31.34 31.34 31.34 0.9K
12:12 31.39 31.39 31.39 31.39 3.1K
12:13 31.34 31.34 31.34 31.34 0.2K
12:14 31.33 31.35 31.33 31.35 2.4K
12:15 31.34 31.34 31.34 31.34 1.1K
12:17 31.34 31.35 31.34 31.35 1.7K
12:18 31.33 31.33 31.33 31.33 0.9K
12:21 31.33 31.33 31.33 31.33 0.9K
12:22 31.27 31.27 31.27 31.27 1.2K
12:23 31.33 31.33 31.32 31.32 1.8K
12:25 31.29 31.29 31.29 31.29 1.2K
12:26 31.28 31.28 31.26 31.26 1.2K
12:27 31.23 31.23 31.23 31.23 0.7K
12:29 31.26 31.26 31.26 31.26 0.9K
12:30 31.25 31.25 31.22 31.22 4.1K
12:32 31.21 31.22 31.21 31.21 1.2K
12:33 31.20 31.22 31.18 31.22 2.7K
12:34 31.22 31.22 31.19 31.22 2.7K
12:35 31.22 31.22 31.20 31.20 0.9K
12:36 31.23 31.23 31.23 31.23 1.8K
12:37 31.22 31.22 31.22 31.22 0.2K
12:38 31.17 31.18 31.16 31.18 1.0K
12:39 31.16 31.16 31.16 31.16 1.4K
12:41 31.21 31.21 31.21 31.21 1.0K
12:42 31.21 31.21 31.19 31.20 4.0K
12:44 31.17 31.17 31.14 31.14 1.2K
12:45 31.07 31.08 31.07 31.08 3.6K
12:46 31.07 31.07 31.07 31.07 0.3K
12:48 31.06 31.06 31.05 31.05 2.2K
12:49 31.02 31.02 31.02 31.02 0.7K
12:50 31.01 31.01 31.01 31.01 0.3K
12:51 31.04 31.04 30.98 30.98 6.4K
12:53 31.03 31.05 31.03 31.04 4.8K
12:54 31.08 31.08 31.08 31.08 1.0K
12:56 31.11 31.11 31.11 31.11 1.2K
12:57 31.11 31.11 31.10 31.10 1.0K
12:58 31.11 31.11 31.09 31.09 1.7K
13:00 31.05 31.05 31.00 31.00 2.4K
13:01 31.00 31.05 31.00 31.05 7.3K
13:03 31.01 31.01 31.01 31.01 2.1K
13:07 31.00 31.00 30.98 30.98 2.9K
13:09 31.00 31.00 31.00 31.00 0.3K
13:10 30.98 30.99 30.98 30.99 3.2K
13:11 30.99 31.04 30.99 31.04 1.7K
13:12 31.10 31.10 31.04 31.06 43.5K
13:14 31.06 31.08 31.02 31.02 1.9K
13:16 31.01 31.01 31.00 31.00 1.7K
13:18 31.02 31.05 31.00 31.05 3.6K
13:20 31.04 31.04 31.04 31.04 1.0K
13:21 31.06 31.06 30.99 31.01 4.1K
13:23 31.03 31.03 31.03 31.03 0.4K
13:24 31.02 31.03 31.02 31.03 0.7K
13:25 31.03 31.05 31.03 31.05 1.5K
13:26 31.06 31.10 31.06 31.10 1.9K
13:27 31.12 31.12 31.08 31.08 1.5K
13:29 31.07 31.07 31.07 31.07 2.2K
13:31 31.07 31.07 31.07 31.07 1.0K
13:32 31.07 31.07 31.07 31.07 0.5K
13:33 31.08 31.08 31.05 31.05 2.4K
13:34 31.06 31.06 31.06 31.06 0.3K
13:35 31.04 31.06 31.04 31.06 2.0K
13:36 31.06 31.12 31.06 31.11 7.6K
13:37 31.10 31.10 31.10 31.10 0.6K
13:38 31.09 31.11 31.09 31.11 2.8K
13:39 31.12 31.12 31.12 31.12 0.5K
13:40 31.05 31.05 31.05 31.05 3.5K
13:42 31.07 31.10 31.07 31.10 5.0K
13:43 31.11 31.16 31.11 31.16 2.1K
13:44 31.16 31.16 31.15 31.15 0.7K
13:45 31.16 31.17 31.12 31.13 2.9K
13:46 31.11 31.11 31.11 31.11 0.9K
13:47 31.09 31.09 31.02 31.02 2.5K
13:48 30.99 30.99 30.99 30.99 0.5K
13:49 30.97 30.97 30.97 30.97 0.6K
13:50 30.98 30.98 30.98 30.98 1.2K
13:51 30.98 30.98 30.97 30.98 1.4K
13:52 30.98 30.98 30.93 30.98 2.6K
13:54 30.99 30.99 30.99 30.99 0.9K
13:56 31.03 31.05 31.03 31.05 2.9K
13:57 31.05 31.05 31.05 31.05 1.1K
13:59 31.07 31.08 31.07 31.08 0.8K
14:00 31.08 31.18 31.08 31.18 3.2K
14:02 31.16 31.22 31.16 31.22 4.0K
14:03 31.17 31.24 31.17 31.24 3.7K
14:04 31.23 31.30 31.23 31.28 10.4K
14:05 31.25 31.25 31.14 31.14 36.2K
14:06 31.14 31.14 31.05 31.05 28.8K
14:07 30.95 30.95 30.95 30.95 1.2K
14:08 30.94 30.95 30.94 30.95 1.4K
14:09 30.96 30.96 30.96 30.96 20.7K
14:11 30.95 30.96 30.94 30.96 5.6K
14:12 30.96 30.96 30.96 30.96 0.6K
14:13 30.97 31.00 30.96 31.00 5.0K
14:14 31.02 31.04 31.02 31.04 1.7K
14:15 31.02 31.02 31.01 31.01 1.5K
14:16 31.02 31.02 31.02 31.02 15.8K
14:17 31.02 31.13 31.02 31.12 3.4K
14:18 31.12 31.12 31.12 31.12 2.7K
14:19 31.10 31.10 31.10 31.10 2.5K
14:21 31.10 31.10 31.09 31.09 1.5K
14:22 31.09 31.09 31.08 31.08 1.6K
14:23 31.07 31.07 31.07 31.07 0.5K
14:24 31.07 31.07 31.02 31.02 2.9K
14:26 30.98 31.00 30.98 30.99 3.0K
14:27 31.00 31.04 31.00 31.04 3.2K
14:28 31.05 31.05 31.05 31.05 0.2K
14:29 31.02 31.02 31.02 31.02 1.7K
14:31 31.00 31.03 31.00 31.03 2.3K
14:32 31.05 31.05 31.05 31.05 1.1K
14:33 31.07 31.07 31.07 31.07 1.3K
14:34 31.05 31.05 31.02 31.02 2.4K
14:36 30.98 31.01 30.98 31.01 2.3K
14:37 31.02 31.02 31.02 31.02 1.9K
14:38 31.02 31.02 31.00 31.02 1.7K
14:39 31.01 31.01 31.01 31.00 0.5K
14:40 31.01 31.09 31.01 31.09 17.2K
14:42 31.10 31.11 31.10 31.11 3.0K
14:43 31.09 31.10 31.09 31.10 2.2K
14:45 31.08 31.08 31.08 31.08 0.9K
14:46 31.06 31.06 31.05 31.05 0.7K
14:47 31.05 31.05 31.05 31.05 1.2K
14:48 31.06 31.06 31.06 31.06 2.7K
14:49 31.05 31.17 31.05 31.17 13.7K
14:50 31.17 31.17 31.17 31.17 1.0K
14:52 31.22 31.22 31.21 31.21 2.7K
14:53 31.16 31.16 31.16 31.16 0.5K
14:54 31.21 31.21 31.19 31.21 1.8K
14:55 31.23 31.23 31.22 31.22 3.3K
14:57 31.21 31.21 31.12 31.14 8.1K
14:59 31.15 31.15 31.15 31.15 1.3K
15:01 31.17 31.18 31.17 31.18 2.6K
15:02 31.18 31.18 31.10 31.14 5.4K
15:05 31.15 31.15 31.15 31.15 0.2K
15:06 31.16 31.17 31.16 31.17 1.2K
15:07 31.17 31.17 31.16 31.16 7.7K
15:08 31.16 31.16 31.09 31.10 2.8K
15:09 31.09 31.09 31.02 31.03 18.4K
15:10 31.03 31.09 31.03 31.09 5.7K
15:11 31.11 31.11 31.07 31.07 1.1K
15:12 31.04 31.04 31.01 31.01 10.0K
15:13 31.01 31.01 30.96 30.96 9.4K
15:14 30.96 30.96 30.91 30.92 34.6K
15:15 30.98 31.04 30.95 31.04 5.0K
15:16 31.01 31.12 31.01 31.12 4.6K
15:17 31.14 31.19 31.14 31.19 2.3K
15:18 31.20 31.20 31.20 31.20 0.9K
15:19 31.19 31.22 31.17 31.22 2.4K
15:20 31.20 31.21 31.18 31.19 11.7K
15:21 31.21 31.21 31.19 31.21 11.0K
15:22 31.21 31.21 31.20 31.20 6.3K
15:23 31.19 31.19 31.19 31.19 0.4K
15:24 31.19 31.20 31.18 31.18 2.8K
15:25 31.19 31.19 31.19 31.19 1.2K
15:26 31.19 31.20 31.19 31.20 1.7K
15:27 31.18 31.19 31.18 31.19 2.6K
15:28 31.19 31.19 31.19 31.19 0.8K
15:29 31.20 31.20 31.17 31.17 2.9K
15:30 31.18 31.27 31.18 31.27 4.6K
15:31 31.25 31.25 31.23 31.23 1.7K
15:32 31.21 31.24 31.21 31.22 4.5K
15:33 31.25 31.26 31.25 31.26 1.7K
15:34 31.28 31.33 31.28 31.31 5.4K
15:35 31.30 31.31 31.30 31.31 2.8K
15:36 31.33 31.35 31.33 31.35 2.2K
15:37 31.34 31.34 31.32 31.34 6.5K
15:38 31.36 31.36 31.36 31.36 2.5K
15:39 31.35 31.35 31.35 31.35 0.8K
15:40 31.36 31.37 31.33 31.33 3.4K
15:41 31.35 31.35 31.30 31.30 3.7K
15:42 31.32 31.34 31.32 31.34 9.1K
15:43 31.34 31.36 31.34 31.35 4.1K
15:44 31.36 31.37 31.35 31.35 4.6K
15:45 31.38 31.38 31.38 31.38 14.1K
15:46 31.36 31.36 31.35 31.35 1.6K
15:47 31.39 31.42 31.39 31.40 6.0K
15:48 31.37 31.37 31.37 31.37 4.6K
15:49 31.39 31.39 31.37 31.38 2.6K
15:50 31.36 31.36 31.19 31.20 25.6K
15:51 31.19 31.29 31.19 31.29 7.4K
15:52 31.29 31.36 31.29 31.34 10.5K
15:53 31.33 31.48 31.33 31.48 17.7K
15:54 31.48 31.61 31.48 31.61 17.0K
15:55 31.72 31.75 31.71 31.73 33.0K
15:56 31.75 31.78 31.64 31.64 40.5K
15:57 31.64 31.75 31.64 31.75 45.2K
15:58 31.69 31.75 31.69 31.75 53.7K
15:59 31.74 31.78 31.74 31.75 2,614.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available