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 31.80 31.91 31.76 31.81 12.0K
09:31 31.97 31.97 31.74 31.74 4.6K
09:33 31.81 31.81 31.62 31.62 1.7K
09:34 31.70 31.74 31.70 31.74 1.7K
09:35 31.70 31.71 31.70 31.71 1.8K
09:36 31.71 31.71 31.71 31.71 0.9K
09:37 31.71 31.71 31.57 31.70 0.7K
09:38 31.52 31.52 31.52 31.52 0.6K
09:39 31.70 31.87 31.63 31.87 1.3K
09:40 31.63 31.73 31.62 31.73 2.3K
09:41 31.77 31.84 31.77 31.84 2.3K
09:45 31.87 32.09 31.87 32.09 2.8K
09:46 32.18 32.18 32.16 32.16 1.2K
09:47 32.27 32.35 32.20 32.20 4.8K
09:48 32.34 32.34 32.34 32.34 0.5K
09:49 32.30 32.33 32.10 32.33 1.3K
09:50 32.20 32.30 32.20 32.30 0.5K
09:51 32.32 32.37 32.31 32.37 4.4K
09:52 32.31 32.31 32.24 32.24 3.3K
09:53 32.37 32.38 32.37 32.38 3.2K
09:54 32.45 32.45 32.45 32.45 0.7K
09:57 32.56 32.56 32.56 32.56 1.8K
09:58 32.54 32.60 32.54 32.60 4.4K
09:59 32.70 32.77 32.68 32.68 5.6K
10:00 32.65 32.65 32.53 32.53 7.1K
10:01 32.55 32.55 32.55 32.55 1.0K
10:02 32.43 32.43 32.38 32.38 2.0K
10:03 32.48 32.48 32.45 32.45 0.9K
10:04 32.53 32.57 32.49 32.57 4.2K
10:05 32.56 32.69 32.56 32.69 1.2K
10:06 32.73 32.82 32.73 32.82 6.1K
10:08 32.91 32.94 32.86 32.86 7.6K
10:09 32.90 32.91 32.90 32.91 1.2K
10:10 32.84 32.84 32.84 32.84 0.3K
10:11 32.91 32.95 32.91 32.95 6.5K
10:12 32.94 32.94 32.94 32.94 1.9K
10:13 32.94 32.94 32.87 32.87 3.5K
10:14 32.95 32.98 32.93 32.98 4.8K
10:15 32.96 33.05 32.96 33.05 5.0K
10:16 33.08 33.08 33.08 33.08 1.0K
10:17 33.08 33.08 33.03 33.03 4.0K
10:18 33.00 33.00 32.84 32.84 2.6K
10:20 32.92 32.92 32.92 32.92 2.2K
10:21 32.92 32.97 32.92 32.97 1.6K
10:22 32.92 32.93 32.92 32.93 4.0K
10:24 32.82 32.83 32.82 32.83 2.8K
10:25 32.85 32.85 32.85 32.85 0.4K
10:26 32.83 32.83 32.83 32.83 0.7K
10:27 32.83 32.89 32.83 32.89 6.4K
10:29 32.97 33.00 32.97 33.00 1.0K
10:30 33.01 33.03 33.01 33.03 0.9K
10:31 33.03 33.03 33.03 33.03 1.1K
10:33 33.06 33.06 33.06 33.06 2.0K
10:34 33.09 33.09 33.09 33.09 0.9K
10:35 33.08 33.11 33.08 33.11 3.1K
10:36 33.12 33.12 33.08 33.08 4.4K
10:37 33.05 33.05 33.05 33.05 0.5K
10:38 33.05 33.06 33.02 33.02 2.1K
10:39 33.04 33.04 33.04 33.04 2.2K
10:40 33.07 33.16 33.07 33.16 4.0K
10:41 33.19 33.28 33.19 33.28 4.3K
10:42 33.25 33.29 33.25 33.29 1.3K
10:43 33.27 33.27 33.22 33.22 1.0K
10:44 33.24 33.30 33.24 33.30 1.3K
10:45 33.28 33.29 33.25 33.29 1.5K
10:46 33.29 33.38 33.29 33.38 2.1K
10:47 33.36 33.36 33.36 33.35 3.2K
10:48 33.32 33.34 33.27 33.27 5.7K
10:49 33.31 33.31 33.31 33.31 1.5K
10:50 33.35 33.35 33.35 33.35 0.4K
10:51 33.35 33.35 33.22 33.22 3.5K
10:52 33.21 33.21 33.21 33.21 0.5K
10:53 33.24 33.24 33.24 33.24 3.9K
10:54 33.25 33.25 33.14 33.14 4.9K
10:55 33.18 33.18 33.14 33.14 2.1K
10:57 33.14 33.14 33.14 33.14 0.4K
10:58 33.15 33.15 33.10 33.10 23.5K
10:59 33.07 33.14 33.07 33.14 3.6K
11:00 33.16 33.23 33.16 33.23 8.1K
11:01 33.25 33.25 33.25 33.24 4.6K
11:02 33.21 33.21 33.19 33.19 2.1K
11:03 33.17 33.17 33.09 33.09 6.6K
11:04 33.12 33.19 33.12 33.19 3.1K
11:05 33.19 33.19 33.16 33.16 1.4K
11:06 33.21 33.22 33.21 33.22 3.0K
11:07 33.22 33.24 33.22 33.24 2.2K
11:08 33.19 33.19 33.16 33.16 0.8K
11:09 33.20 33.21 33.17 33.17 1.4K
11:10 33.20 33.20 33.20 33.20 1.1K
11:11 33.18 33.20 33.18 33.20 2.5K
11:12 33.17 33.28 33.17 33.25 5.9K
11:14 33.27 33.27 33.27 33.27 1.5K
11:15 33.26 33.26 33.26 33.26 2.0K
11:16 33.29 33.39 33.25 33.39 19.6K
11:17 33.37 33.38 33.37 33.38 1.3K
11:18 33.35 33.35 33.25 33.27 14.0K
11:19 33.25 33.26 33.22 33.22 3.3K
11:20 33.21 33.23 33.21 33.23 1.8K
11:21 33.21 33.21 33.19 33.19 5.0K
11:22 33.19 33.25 33.19 33.22 5.1K
11:23 33.20 33.20 33.17 33.17 1.2K
11:24 33.19 33.20 33.19 33.20 3.1K
11:25 33.20 33.23 33.16 33.23 1.3K
11:26 33.26 33.27 33.05 33.05 40.8K
11:27 33.02 33.03 33.02 33.03 1.5K
11:28 33.04 33.06 33.04 33.06 3.0K
11:29 33.10 33.12 33.07 33.07 2.5K
11:30 33.13 33.15 33.13 33.15 0.7K
11:31 33.18 33.18 33.18 33.18 1.1K
11:32 33.16 33.16 33.16 33.16 0.7K
11:33 33.15 33.17 33.15 33.17 1.3K
11:34 33.14 33.14 33.14 33.14 1.2K
11:35 33.06 33.06 33.06 33.06 1.5K
11:36 33.09 33.09 33.09 33.09 2.1K
11:38 33.10 33.13 33.10 33.13 2.7K
11:40 33.09 33.09 33.04 33.06 2.7K
11:41 33.09 33.09 33.09 33.09 2.1K
11:43 33.14 33.16 33.14 33.16 0.9K
11:44 33.11 33.11 33.11 33.11 0.6K
11:45 33.06 33.06 33.06 33.06 1.6K
11:46 33.07 33.07 32.96 32.96 14.0K
11:47 32.97 32.97 32.97 32.97 16.8K
11:48 32.97 33.03 32.97 33.03 18.3K
11:49 33.16 33.16 33.16 33.16 1.2K
11:51 33.19 33.27 33.19 33.27 11.6K
11:52 33.25 33.29 33.25 33.29 1.5K
11:53 33.26 33.29 33.26 33.29 2.1K
11:54 33.30 33.34 33.30 33.34 4.0K
11:55 33.30 33.32 33.30 33.32 3.6K
11:56 33.25 33.25 33.25 33.24 13.9K
11:57 33.23 33.23 33.23 33.23 4.0K
11:58 33.24 33.24 33.22 33.22 3.0K
12:00 33.21 33.21 33.21 33.21 0.4K
12:01 33.21 33.21 33.07 33.07 2.0K
12:02 33.11 33.14 33.11 33.14 2.1K
12:03 33.12 33.15 33.10 33.15 6.7K
12:04 33.13 33.13 33.12 33.12 2.5K
12:05 33.11 33.13 33.09 33.09 2.4K
12:06 33.10 33.11 33.10 33.11 3.2K
12:07 33.13 33.14 33.11 33.14 5.0K
12:08 33.14 33.15 33.14 33.15 1.2K
12:10 33.12 33.12 33.00 33.00 4.8K
12:11 33.02 33.09 33.00 33.00 4.5K
12:12 32.92 32.92 32.92 32.92 0.4K
12:13 32.98 32.98 32.95 32.95 1.6K
12:14 32.99 33.05 32.99 33.05 2.8K
12:15 33.00 33.01 33.00 33.01 5.2K
12:16 32.95 32.97 32.94 32.97 15.3K
12:17 32.97 33.01 32.97 33.01 2.3K
12:18 33.04 33.09 33.04 33.09 1.4K
12:19 33.09 33.09 33.07 33.07 1.4K
12:20 33.04 33.04 33.04 33.04 1.2K
12:21 33.00 33.00 32.95 32.95 0.9K
12:22 32.95 32.98 32.95 32.98 5.6K
12:23 32.98 32.98 32.98 32.98 1.0K
12:24 32.98 32.98 32.98 32.98 2.5K
12:25 33.00 33.15 33.00 33.15 38.3K
12:26 33.12 33.12 33.06 33.06 6.3K
12:27 33.02 33.02 32.98 32.98 2.8K
12:29 32.99 32.99 32.99 32.99 5.5K
12:30 32.92 32.93 32.90 32.90 10.8K
12:31 32.93 32.99 32.93 32.92 2.6K
12:32 32.85 32.85 32.85 32.85 2.3K
12:33 32.78 32.78 32.78 32.78 0.4K
12:34 32.78 32.78 32.77 32.77 1.9K
12:35 32.76 32.76 32.76 32.76 1.0K
12:36 32.80 32.82 32.77 32.77 10.2K
12:37 32.78 32.88 32.78 32.86 33.4K
12:38 32.89 32.89 32.81 32.81 12.8K
12:39 32.84 32.88 32.84 32.88 2.3K
12:40 32.91 32.91 32.91 32.91 1.0K
12:41 32.89 32.89 32.89 32.89 3.0K
12:43 32.88 32.89 32.88 32.89 1.8K
12:45 32.92 32.99 32.92 32.99 8.6K
12:46 33.02 33.02 33.02 33.02 0.4K
12:47 32.99 33.00 32.99 33.00 1.6K
12:48 32.99 33.01 32.99 33.01 0.6K
12:49 33.03 33.04 33.03 33.04 0.5K
12:50 33.04 33.05 33.04 33.05 10.0K
12:51 33.04 33.04 33.02 33.02 1.9K
12:53 32.99 33.01 32.99 33.00 3.3K
12:54 33.03 33.08 33.01 33.08 5.1K
12:55 33.07 33.07 33.07 33.07 2.7K
12:56 33.09 33.10 33.08 33.08 2.2K
12:57 33.07 33.07 33.07 33.07 0.9K
12:58 33.08 33.08 33.01 33.04 2.9K
12:59 33.05 33.06 33.05 33.06 0.8K
13:00 33.06 33.07 33.04 33.04 3.1K
13:02 33.03 33.03 33.03 33.03 0.9K
13:03 32.98 32.99 32.98 32.99 1.0K
13:04 32.96 32.98 32.96 32.98 0.7K
13:05 32.96 32.96 32.93 32.93 2.6K
13:06 32.93 32.96 32.93 32.96 1.5K
13:07 32.95 32.95 32.95 32.95 0.5K
13:08 32.95 32.97 32.95 32.97 1.0K
13:09 32.95 32.95 32.91 32.91 1.1K
13:10 32.92 32.97 32.92 32.97 3.9K
13:11 32.98 32.98 32.98 32.98 0.4K
13:12 32.96 32.99 32.96 32.98 2.2K
13:13 32.97 32.97 32.90 32.90 60.6K
13:14 32.94 32.94 32.91 32.92 1.8K
13:15 32.93 32.93 32.89 32.89 4.8K
13:16 32.89 32.90 32.89 32.89 2.2K
13:17 32.89 32.91 32.89 32.91 3.5K
13:18 32.91 32.91 32.91 32.91 0.8K
13:19 32.93 32.93 32.93 32.92 0.7K
13:20 32.97 32.97 32.89 32.89 2.0K
13:21 32.92 32.93 32.92 32.93 1.7K
13:23 32.95 32.95 32.93 32.93 2.9K
13:24 32.93 32.93 32.89 32.89 1.5K
13:25 32.87 32.90 32.87 32.90 0.8K
13:26 32.88 32.88 32.86 32.86 1.7K
13:28 32.81 32.85 32.81 32.85 2.5K
13:29 32.86 32.86 32.86 32.85 0.3K
13:30 32.86 32.86 32.86 32.85 0.6K
13:31 32.87 32.87 32.87 32.87 2.6K
13:32 32.86 32.88 32.86 32.88 1.5K
13:34 32.84 32.88 32.84 32.88 3.1K
13:38 32.86 32.86 32.86 32.86 0.6K
13:39 32.86 32.86 32.82 32.82 1.5K
13:40 32.82 32.82 32.78 32.78 3.8K
13:41 32.74 32.79 32.74 32.79 2.7K
13:42 32.77 32.77 32.77 32.77 0.3K
13:43 32.80 32.80 32.80 32.80 0.7K
13:44 32.79 32.79 32.79 32.79 1.7K
13:45 32.83 32.83 32.83 32.83 0.5K
13:46 32.81 32.81 32.80 32.80 1.5K
13:48 32.83 32.84 32.83 32.84 2.8K
13:49 32.85 32.85 32.83 32.83 1.1K
13:50 32.82 32.83 32.82 32.83 1.0K
13:51 32.83 32.83 32.80 32.82 1.8K
13:52 32.82 32.82 32.82 32.82 1.5K
13:54 32.83 32.83 32.83 32.83 2.0K
13:56 32.80 32.80 32.75 32.74 3.2K
13:57 32.69 32.69 32.65 32.65 2.5K
13:58 32.67 32.67 32.67 32.67 1.1K
13:59 32.69 32.70 32.68 32.69 3.2K
14:00 32.69 32.69 32.69 32.69 1.2K
14:02 32.70 32.70 32.70 32.70 0.4K
14:03 32.70 32.70 32.70 32.70 0.9K
14:04 32.72 32.72 32.70 32.70 1.1K
14:05 32.67 32.67 32.67 32.67 0.7K
14:07 32.67 32.71 32.67 32.71 1.6K
14:08 32.74 32.74 32.74 32.74 0.8K
14:10 32.72 32.72 32.71 32.71 0.8K
14:11 32.71 32.74 32.68 32.74 10.1K
14:12 32.73 32.73 32.68 32.67 2.1K
14:13 32.69 32.69 32.68 32.68 1.0K
14:14 32.67 32.67 32.67 32.67 0.4K
14:15 32.69 32.72 32.69 32.72 1.0K
14:16 32.82 32.82 32.75 32.75 3.3K
14:17 32.84 32.95 32.84 32.95 3.3K
14:18 33.28 33.32 33.26 33.26 40.7K
14:19 33.26 33.33 33.26 33.28 3.5K
14:20 33.23 33.23 33.23 33.23 0.8K
14:21 33.32 33.32 33.29 33.28 6.3K
14:23 33.26 33.29 33.21 33.22 16.5K
14:24 33.23 33.23 33.16 33.17 2.0K
14:25 33.17 33.17 33.17 33.17 0.9K
14:26 33.21 33.21 33.21 33.21 1.9K
14:27 33.21 33.21 33.18 33.18 1.9K
14:28 33.20 33.24 33.17 33.24 4.4K
14:29 33.22 33.22 33.18 33.18 8.6K
14:30 33.17 33.19 33.17 33.18 8.0K
14:31 33.18 33.19 33.17 33.17 3.7K
14:32 33.17 33.19 33.16 33.19 3.1K
14:33 33.17 33.17 33.17 33.17 0.9K
14:34 33.19 33.19 33.19 33.19 1.3K
14:35 33.22 33.22 33.21 33.21 1.1K
14:36 33.20 33.21 33.20 33.21 2.7K
14:37 33.21 33.23 33.21 33.23 5.8K
14:38 33.20 33.20 33.17 33.17 1.3K
14:39 33.16 33.16 33.16 33.16 5.0K
14:40 33.16 33.17 33.15 33.17 4.8K
14:41 33.19 33.19 33.19 33.19 2.0K
14:42 33.21 33.26 33.21 33.26 2.6K
14:43 33.24 33.24 33.24 33.24 2.5K
14:44 33.24 33.24 33.24 33.24 1.2K
14:45 33.24 33.24 33.22 33.24 4.8K
14:46 33.26 33.27 33.26 33.27 2.9K
14:48 33.28 33.28 33.28 33.28 1.4K
14:49 33.26 33.30 33.26 33.30 1.4K
14:50 33.30 33.30 33.30 33.30 1.4K
14:51 33.30 33.30 33.30 33.30 0.4K
14:52 33.30 33.30 33.30 33.30 1.7K
14:53 33.29 33.30 33.27 33.27 2.3K
14:54 33.25 33.25 33.24 33.24 2.6K
14:55 33.24 33.24 33.23 33.23 1.3K
14:56 33.23 33.25 33.22 33.24 23.6K
14:57 33.24 33.26 33.24 33.26 3.3K
14:58 33.26 33.30 33.26 33.30 14.3K
15:01 33.31 33.31 33.31 33.31 5.1K
15:02 33.35 33.36 33.34 33.36 6.8K
15:03 33.38 33.39 33.33 33.37 28.2K
15:04 33.37 33.39 33.37 33.39 3.2K
15:05 33.39 33.39 33.39 33.39 0.9K
15:06 33.38 33.38 33.38 33.38 0.3K
15:07 33.37 33.40 33.37 33.38 13.0K
15:08 33.37 33.38 33.37 33.38 2.8K
15:10 33.37 33.40 33.37 33.40 0.8K
15:11 33.39 33.39 33.39 33.39 1.3K
15:12 33.38 33.41 33.38 33.41 3.3K
15:13 33.42 33.45 33.42 33.45 2.9K
15:14 33.46 33.46 33.42 33.45 2.3K
15:15 33.45 33.49 33.45 33.49 2.8K
15:16 33.47 33.47 33.47 33.47 1.0K
15:18 33.47 33.47 33.45 33.47 2.9K
15:19 33.46 33.46 33.46 33.46 0.6K
15:20 33.44 33.44 33.42 33.42 6.9K
15:21 33.41 33.42 33.40 33.40 3.6K
15:22 33.41 33.43 33.40 33.43 7.1K
15:25 33.46 33.48 33.46 33.48 1.6K
15:26 33.49 33.50 33.43 33.44 15.8K
15:27 33.43 33.44 33.43 33.44 1.9K
15:28 33.42 33.42 33.42 33.42 2.8K
15:29 33.45 33.45 33.45 33.45 1.0K
15:30 33.45 33.45 33.43 33.44 3.1K
15:31 33.45 33.45 33.45 33.45 2.4K
15:32 33.45 33.45 33.45 33.45 1.0K
15:33 33.43 33.44 33.43 33.44 5.2K
15:35 33.43 33.44 33.43 33.44 11.8K
15:36 33.45 33.45 33.43 33.43 4.6K
15:37 33.46 33.55 33.46 33.55 17.9K
15:38 33.56 33.59 33.54 33.59 12.6K
15:39 33.59 33.61 33.59 33.61 2.7K
15:40 33.63 33.65 33.62 33.65 5.4K
15:42 33.64 33.65 33.63 33.63 1.9K
15:43 33.62 33.64 33.62 33.64 2.6K
15:44 33.63 33.68 33.63 33.68 2.5K
15:45 33.70 33.70 33.70 33.70 1.8K
15:46 33.70 33.70 33.63 33.63 6.3K
15:47 33.54 33.57 33.52 33.57 18.1K
15:48 33.59 33.59 33.53 33.53 7.3K
15:49 33.52 33.54 33.52 33.54 3.1K
15:50 33.45 33.47 33.41 33.43 52.5K
15:51 33.44 33.45 33.42 33.45 16.9K
15:52 33.48 33.53 33.48 33.48 12.1K
15:53 33.45 33.48 33.45 33.47 4.0K
15:54 33.45 33.52 33.45 33.49 15.6K
15:55 33.47 33.47 33.44 33.45 25.3K
15:56 33.45 33.46 33.43 33.46 46.5K
15:57 33.49 33.51 33.46 33.51 23.6K
15:58 33.53 33.53 33.48 33.48 29.6K
15:59 33.49 33.49 33.45 33.47 496.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available