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 32.33 32.33 32.15 32.15 9.8K
09:31 32.30 32.30 32.15 32.15 3.1K
09:32 32.00 32.10 31.99 32.10 12.6K
09:33 32.09 32.09 31.89 31.89 1.1K
09:34 32.09 32.09 32.09 32.09 0.4K
09:35 32.07 32.07 32.07 32.07 0.1K
09:36 32.07 32.07 32.05 32.05 1.5K
09:37 32.04 32.04 32.03 32.03 0.4K
09:38 31.96 32.05 31.96 32.05 0.3K
09:39 32.05 32.05 32.05 32.05 0.3K
09:40 32.05 32.06 32.05 32.06 0.6K
09:41 32.14 32.32 32.14 32.32 2.3K
09:43 32.34 32.34 32.34 32.34 0.2K
09:44 32.33 32.33 32.31 32.33 5.2K
09:45 32.25 32.41 32.25 32.27 5.3K
09:46 32.20 32.20 32.20 32.20 0.9K
09:48 32.32 32.32 32.24 32.24 2.3K
09:49 32.31 32.31 32.30 32.30 0.5K
09:52 32.30 32.30 32.30 32.30 0.5K
09:54 32.40 32.40 32.40 32.40 1.0K
09:55 32.36 32.36 32.36 32.36 1.3K
09:56 32.29 32.29 32.29 32.28 0.3K
09:59 32.36 32.36 32.36 32.35 0.2K
10:00 32.36 32.36 32.36 32.35 0.2K
10:01 32.36 32.36 32.27 32.36 1.3K
10:02 32.37 32.40 32.37 32.38 6.8K
10:03 32.38 32.39 32.24 32.27 37.9K
10:04 32.18 32.18 32.12 32.17 1.5K
10:05 32.21 32.21 32.12 32.12 2.3K
10:06 32.22 32.22 32.22 32.22 0.6K
10:07 32.10 32.10 32.10 32.10 1.4K
10:08 32.11 32.15 32.11 32.10 9.3K
10:09 32.15 32.23 32.15 32.23 8.6K
10:10 32.23 32.23 32.14 32.19 9.3K
10:11 32.19 32.19 32.19 32.19 0.7K
10:13 32.18 32.19 32.18 32.17 15.5K
10:14 32.19 32.19 32.18 32.18 1.5K
10:15 32.18 32.26 32.18 32.26 2.1K
10:16 32.27 32.30 32.27 32.28 1.9K
10:19 32.28 32.28 32.28 32.28 1.1K
10:20 32.32 32.34 32.32 32.34 2.0K
10:21 32.37 32.38 32.37 32.38 3.6K
10:22 32.38 32.38 32.31 32.31 1.3K
10:23 32.33 32.33 32.33 32.33 0.7K
10:24 32.27 32.28 32.27 32.28 1.9K
10:25 32.26 32.26 32.23 32.24 2.4K
10:26 32.27 32.27 32.27 32.27 0.6K
10:27 32.21 32.21 32.21 32.21 0.4K
10:28 32.29 32.29 32.29 32.29 0.4K
10:29 32.27 32.31 32.23 32.31 1.9K
10:30 32.29 32.29 32.29 32.28 0.8K
10:31 32.28 32.28 32.27 32.27 1.9K
10:32 32.32 32.32 32.32 32.32 0.6K
10:33 32.36 32.36 32.36 32.36 0.4K
10:34 32.39 32.39 32.39 32.39 2.0K
10:35 32.44 32.44 32.44 32.44 0.5K
10:36 32.46 32.47 32.46 32.47 1.4K
10:37 32.45 32.50 32.45 32.47 4.6K
10:38 32.47 32.47 32.47 32.47 2.1K
10:41 32.48 32.49 32.48 32.49 0.7K
10:43 32.48 32.48 32.43 32.43 1.8K
10:44 32.43 32.43 32.37 32.37 1.1K
10:45 32.43 32.46 32.43 32.46 2.2K
10:46 32.46 32.47 32.46 32.47 1.4K
10:47 32.57 32.63 32.57 32.63 7.6K
10:48 32.58 32.77 32.58 32.75 37.0K
10:49 32.70 32.75 32.70 32.71 10.1K
10:50 32.69 32.74 32.69 32.74 6.8K
10:51 32.74 32.78 32.74 32.78 2.2K
10:52 32.65 32.65 32.65 32.65 1.4K
10:53 32.65 32.65 32.65 32.65 0.2K
10:54 32.65 32.65 32.64 32.64 1.5K
10:55 32.69 32.72 32.69 32.72 1.0K
10:56 32.73 32.73 32.73 32.73 0.7K
10:57 32.72 32.75 32.72 32.75 3.6K
10:58 32.76 32.76 32.76 32.76 0.5K
10:59 32.76 32.87 32.76 32.87 10.2K
11:01 32.88 32.88 32.87 32.87 1.4K
11:03 32.90 32.93 32.90 32.92 2.0K
11:04 32.95 32.95 32.95 32.95 0.4K
11:05 32.93 32.93 32.90 32.90 1.4K
11:06 32.91 32.91 32.91 32.91 0.6K
11:07 32.93 32.93 32.78 32.78 2.3K
11:08 32.80 32.86 32.80 32.86 4.6K
11:09 32.87 32.87 32.82 32.84 1.7K
11:10 32.88 32.88 32.87 32.87 2.1K
11:12 32.89 32.91 32.89 32.91 1.6K
11:14 32.97 32.97 32.90 32.90 1.5K
11:15 32.89 32.90 32.89 32.90 3.0K
11:16 32.89 32.89 32.89 32.89 0.5K
11:17 32.89 32.89 32.89 32.89 1.0K
11:18 32.88 32.88 32.84 32.84 1.5K
11:19 32.82 32.90 32.82 32.89 1.5K
11:20 32.89 32.89 32.85 32.85 1.0K
11:21 32.86 32.89 32.86 32.89 1.0K
11:22 32.91 32.91 32.89 32.89 0.2K
11:23 32.91 32.92 32.90 32.92 1.4K
11:24 32.90 32.92 32.90 32.92 1.7K
11:25 32.92 33.01 32.92 33.01 2.5K
11:26 33.04 33.04 33.01 33.01 1.0K
11:27 33.04 33.11 33.04 33.11 2.8K
11:28 33.05 33.07 33.05 33.07 3.1K
11:29 33.06 33.06 33.06 33.06 0.3K
11:30 33.04 33.06 33.04 33.05 1.5K
11:31 33.06 33.06 33.04 33.06 1.1K
11:32 33.10 33.10 33.07 33.07 19.7K
11:33 33.06 33.08 32.94 32.96 52.8K
11:34 33.00 33.00 33.00 32.99 2.2K
11:35 33.05 33.16 33.05 33.16 3.4K
11:36 33.09 33.09 33.09 33.09 2.2K
11:38 33.07 33.20 33.07 33.20 14.3K
11:39 33.25 33.25 33.21 33.21 11.8K
11:41 33.19 33.22 33.19 33.22 9.9K
11:42 33.22 33.24 33.17 33.20 18.6K
11:43 33.19 33.19 33.04 33.09 29.9K
11:44 33.12 33.12 33.12 33.12 1.2K
11:45 33.13 33.13 33.13 33.13 0.9K
11:46 33.08 33.08 33.08 33.08 0.6K
11:47 33.19 33.19 33.14 33.14 0.7K
11:48 33.09 33.09 32.99 32.99 1.3K
11:49 33.00 33.14 33.00 33.14 5.9K
11:50 33.18 33.18 33.12 33.13 22.0K
11:51 33.13 33.13 33.13 33.13 3.2K
11:52 33.11 33.18 33.09 33.18 1.8K
11:53 33.13 33.13 33.08 33.09 4.8K
11:54 33.09 33.10 33.09 33.10 7.4K
11:55 33.17 33.17 33.17 33.17 0.7K
11:56 33.16 33.16 33.16 33.16 5.5K
11:57 33.16 33.18 33.14 33.17 2.8K
11:58 33.16 33.16 33.11 33.11 2.6K
11:59 33.11 33.13 33.11 33.13 3.2K
12:00 33.15 33.20 33.15 33.20 2.6K
12:01 33.19 33.19 33.18 33.17 1.8K
12:02 33.18 33.27 33.18 33.22 3.4K
12:03 33.22 33.23 33.20 33.23 2.2K
12:04 33.23 33.23 33.23 33.23 1.1K
12:05 33.18 33.18 33.08 33.08 4.9K
12:06 33.09 33.09 33.02 33.02 2.6K
12:07 33.09 33.09 32.98 33.03 1.3K
12:08 33.02 33.02 32.99 32.99 0.6K
12:09 33.03 33.03 32.98 32.98 1.8K
12:11 32.93 32.96 32.92 32.92 5.3K
12:12 32.93 32.93 32.93 32.93 2.3K
12:14 32.97 32.98 32.97 32.98 3.1K
12:15 32.96 32.99 32.96 32.99 1.2K
12:16 32.99 32.99 32.89 32.94 3.2K
12:17 32.93 32.93 32.93 32.93 0.3K
12:18 32.96 32.96 32.96 32.96 2.8K
12:19 32.97 33.00 32.96 33.00 4.9K
12:20 33.05 33.08 33.05 33.08 2.2K
12:21 33.08 33.13 33.08 33.13 38.2K
12:22 33.13 33.15 33.13 33.15 4.8K
12:23 33.16 33.26 33.16 33.26 32.3K
12:24 33.29 33.31 33.29 33.31 9.6K
12:25 33.27 33.31 33.27 33.31 0.6K
12:26 33.30 33.35 33.23 33.23 20.5K
12:27 33.27 33.30 33.27 33.30 2.8K
12:28 33.27 33.27 33.19 33.21 46.0K
12:29 33.18 33.23 33.18 33.23 8.5K
12:30 33.23 33.23 33.23 33.23 0.2K
12:31 33.23 33.23 33.23 33.23 0.6K
12:32 33.23 33.24 33.06 33.06 6.8K
12:33 33.03 33.05 33.01 33.01 2.7K
12:34 33.03 33.03 33.03 33.03 4.6K
12:35 33.03 33.03 33.01 33.01 1.5K
12:36 33.09 33.11 33.09 33.10 2.1K
12:38 33.11 33.11 33.04 33.08 4.0K
12:39 33.08 33.08 33.03 33.03 0.7K
12:40 33.08 33.09 33.08 33.09 1.0K
12:41 33.11 33.11 33.11 33.11 0.9K
12:42 33.12 33.12 33.11 33.11 4.4K
12:43 33.07 33.11 33.07 33.08 2.3K
12:44 33.04 33.04 33.04 33.04 0.3K
12:45 33.12 33.12 33.12 33.12 1.1K
12:46 33.17 33.17 33.17 33.17 1.8K
12:47 33.22 33.22 33.22 33.22 0.4K
12:49 33.23 33.25 33.23 33.25 2.3K
12:50 33.25 33.25 33.25 33.25 3.2K
12:51 33.24 33.27 33.24 33.27 11.2K
12:52 33.29 33.31 33.28 33.30 1.6K
12:53 33.34 33.34 33.34 33.34 0.4K
12:54 33.36 33.37 33.36 33.37 0.6K
12:55 33.38 33.38 33.34 33.36 2.4K
12:56 33.32 33.36 33.30 33.30 5.9K
12:57 33.32 33.33 33.32 33.33 1.0K
12:58 33.33 33.33 33.21 33.21 4.0K
12:59 33.25 33.25 33.25 33.25 0.5K
13:00 33.24 33.24 33.24 33.24 2.0K
13:01 33.27 33.31 33.27 33.31 2.1K
13:03 33.38 33.38 33.34 33.35 1.7K
13:04 33.38 33.38 33.38 33.38 0.4K
13:05 33.41 33.41 33.38 33.38 1.6K
13:06 33.43 33.43 33.38 33.38 2.1K
13:07 33.43 33.43 33.36 33.36 1.8K
13:08 33.35 33.35 33.35 33.35 0.8K
13:09 33.35 33.38 33.35 33.38 1.7K
13:10 33.36 33.36 33.36 33.36 1.0K
13:11 33.36 33.36 33.32 33.32 1.7K
13:12 33.34 33.34 33.34 33.34 0.6K
13:13 33.31 33.33 33.30 33.30 2.0K
13:14 33.32 33.32 33.32 33.32 1.4K
13:15 33.32 33.33 33.29 33.33 1.8K
13:16 33.28 33.28 33.28 33.28 0.1K
13:17 33.28 33.28 33.24 33.28 0.9K
13:18 33.28 33.28 33.28 33.28 0.8K
13:19 33.30 33.30 33.27 33.27 1.7K
13:20 33.20 33.23 33.20 33.23 1.2K
13:22 33.17 33.21 33.17 33.21 0.3K
13:23 33.22 33.22 33.15 33.17 3.5K
13:24 33.17 33.27 33.17 33.27 3.5K
13:25 33.32 33.32 33.32 33.32 0.2K
13:26 33.32 33.41 33.32 33.41 2.6K
13:27 33.41 33.41 33.41 33.41 0.8K
13:28 33.42 33.42 33.39 33.39 3.0K
13:29 33.39 33.43 33.39 33.43 0.8K
13:30 33.41 33.42 33.41 33.42 2.0K
13:31 33.42 33.42 33.42 33.42 4.0K
13:32 33.41 33.45 33.41 33.44 13.4K
13:33 33.42 33.46 33.41 33.46 6.4K
13:34 33.47 33.47 33.47 33.47 2.3K
13:35 33.50 33.50 33.48 33.48 13.0K
13:36 33.45 33.45 33.42 33.45 7.4K
13:37 33.45 33.49 33.45 33.49 3.3K
13:38 33.50 33.51 33.50 33.51 0.8K
13:39 33.51 33.51 33.47 33.47 8.8K
13:40 33.45 33.45 33.33 33.33 8.7K
13:41 33.38 33.39 33.38 33.39 2.1K
13:43 33.42 33.42 33.32 33.32 2.5K
13:44 33.32 33.32 33.23 33.26 3.1K
13:45 33.30 33.30 33.28 33.28 1.2K
13:47 33.31 33.31 33.31 33.31 1.7K
13:49 33.34 33.34 33.34 33.34 0.3K
13:50 33.35 33.42 33.35 33.42 11.3K
13:51 33.42 33.42 33.42 33.42 3.1K
13:52 33.38 33.40 33.38 33.40 2.1K
13:54 33.41 33.41 33.41 33.41 1.7K
13:55 33.41 33.41 33.41 33.41 1.3K
13:56 33.42 33.42 33.41 33.41 0.5K
13:57 33.43 33.45 33.43 33.45 1.1K
13:58 33.45 33.47 33.45 33.47 1.2K
13:59 33.49 33.49 33.46 33.48 2.3K
14:00 33.47 33.47 33.47 33.47 1.7K
14:03 33.49 33.67 33.49 33.67 49.5K
14:04 33.66 33.66 33.65 33.66 6.4K
14:05 33.62 33.62 33.62 33.62 1.9K
14:06 33.64 33.64 33.64 33.64 0.8K
14:07 33.66 33.66 33.66 33.66 0.7K
14:08 33.64 33.64 33.63 33.63 2.3K
14:09 33.66 33.72 33.66 33.72 5.4K
14:10 33.76 33.76 33.71 33.71 2.0K
14:11 33.76 33.76 33.76 33.76 0.2K
14:12 33.76 33.78 33.73 33.73 2.3K
14:13 33.69 33.69 33.66 33.69 2.6K
14:14 33.72 33.76 33.72 33.76 1.4K
14:15 33.77 33.93 33.77 33.93 4.6K
14:16 33.93 33.93 33.84 33.85 4.0K
14:17 33.88 33.91 33.86 33.85 5.7K
14:19 33.86 33.86 33.86 33.85 0.6K
14:20 33.91 33.97 33.81 33.96 5.4K
14:21 33.96 34.05 33.92 34.02 50.0K
14:22 34.05 34.05 34.05 34.05 1.2K
14:23 34.07 34.08 33.99 34.00 17.4K
14:24 34.00 34.00 34.00 33.99 4.3K
14:25 34.02 34.02 33.98 34.02 7.2K
14:26 34.00 34.00 33.98 33.98 0.8K
14:27 34.01 34.05 34.01 34.04 5.5K
14:28 34.04 34.08 34.04 34.06 5.6K
14:29 34.05 34.05 33.97 33.97 23.9K
14:30 33.95 34.01 33.95 34.01 4.6K
14:31 33.98 34.01 33.94 33.96 7.7K
14:32 33.99 34.01 33.97 33.97 5.5K
14:33 33.98 34.00 33.97 34.00 3.6K
14:34 33.97 33.97 33.94 33.97 1.2K
14:35 34.00 34.03 33.97 33.99 7.5K
14:36 34.01 34.02 33.99 34.01 3.9K
14:37 33.95 33.99 33.95 33.99 0.6K
14:38 33.95 33.99 33.95 33.99 1.3K
14:39 33.91 33.91 33.86 33.89 3.4K
14:40 33.90 33.90 33.82 33.82 1.5K
14:41 33.80 33.80 33.75 33.79 2.4K
14:42 33.76 33.81 33.76 33.81 1.0K
14:43 33.79 33.81 33.79 33.81 2.3K
14:44 33.76 33.79 33.73 33.79 2.4K
14:45 33.77 33.77 33.75 33.75 2.1K
14:46 33.69 33.69 33.69 33.69 0.8K
14:47 33.75 33.75 33.75 33.75 0.7K
14:48 33.77 33.77 33.77 33.77 1.7K
14:49 33.78 33.80 33.78 33.80 1.4K
14:50 33.76 33.76 33.76 33.76 2.0K
14:51 33.75 33.79 33.75 33.79 1.6K
14:52 33.74 33.76 33.73 33.73 3.9K
14:53 33.74 33.74 33.71 33.71 3.7K
14:54 33.67 33.78 33.67 33.78 7.4K
14:55 33.81 33.81 33.80 33.80 1.9K
14:56 33.83 33.87 33.83 33.87 4.6K
14:58 33.85 33.85 33.85 33.85 1.1K
14:59 33.93 33.93 33.93 33.93 1.6K
15:00 33.96 33.96 33.93 33.95 1.5K
15:01 33.96 33.98 33.96 33.98 1.2K
15:02 33.99 33.99 33.92 33.93 4.6K
15:03 33.95 33.95 33.94 33.94 2.7K
15:04 34.00 34.00 34.00 34.00 1.4K
15:05 34.01 34.01 33.94 33.96 2.2K
15:06 33.93 34.02 33.93 33.98 3.5K
15:07 33.96 33.96 33.96 33.96 0.4K
15:08 33.99 33.99 33.94 33.94 1.5K
15:09 33.98 33.98 33.93 33.93 1.8K
15:10 33.95 33.95 33.91 33.93 2.9K
15:11 33.93 33.93 33.93 33.93 2.5K
15:12 33.91 33.91 33.91 33.91 1.2K
15:13 33.90 33.90 33.90 33.90 1.3K
15:14 33.87 33.88 33.87 33.87 1.8K
15:15 33.90 33.90 33.90 33.90 2.1K
15:16 33.85 33.85 33.85 33.85 1.4K
15:17 33.84 33.84 33.83 33.83 2.9K
15:18 33.78 33.78 33.77 33.77 2.9K
15:19 33.79 33.79 33.79 33.79 2.2K
15:20 33.77 33.77 33.67 33.69 5.2K
15:21 33.72 33.76 33.72 33.76 6.3K
15:22 33.74 33.74 33.69 33.69 2.3K
15:23 33.67 33.67 33.65 33.65 10.8K
15:24 33.65 33.65 33.63 33.65 5.0K
15:25 33.67 33.67 33.65 33.65 3.1K
15:26 33.66 33.66 33.65 33.65 2.3K
15:28 33.63 33.65 33.61 33.62 6.3K
15:29 33.62 33.64 33.62 33.64 8.5K
15:30 33.64 33.64 33.57 33.57 3.9K
15:31 33.57 33.57 33.55 33.55 2.6K
15:32 33.56 33.56 33.56 33.56 3.5K
15:33 33.57 33.58 33.57 33.58 6.7K
15:34 33.58 33.62 33.58 33.62 17.2K
15:35 33.57 33.57 33.53 33.54 4.4K
15:36 33.53 33.53 33.53 33.53 3.8K
15:37 33.52 33.52 33.50 33.50 2.1K
15:38 33.47 33.47 33.47 33.47 2.3K
15:39 33.49 33.50 33.49 33.50 3.5K
15:40 33.52 33.58 33.52 33.58 10.4K
15:41 33.54 33.54 33.53 33.53 5.8K
15:42 33.53 33.53 33.51 33.53 11.6K
15:43 33.58 33.58 33.51 33.51 5.7K
15:44 33.52 33.53 33.48 33.52 7.0K
15:45 33.55 33.55 33.55 33.55 1.7K
15:46 33.54 33.59 33.53 33.59 6.9K
15:47 33.59 33.65 33.56 33.65 13.5K
15:48 33.61 33.71 33.61 33.71 5.5K
15:49 33.70 33.71 33.69 33.69 0.7K
15:50 33.73 33.74 33.65 33.65 8.6K
15:51 33.67 33.67 33.63 33.65 11.4K
15:52 33.69 33.69 33.63 33.65 14.4K
15:53 33.70 33.73 33.70 33.73 10.0K
15:54 33.74 33.87 33.70 33.85 8.2K
15:55 33.86 33.88 33.82 33.86 21.1K
15:56 33.86 33.92 33.80 33.80 26.1K
15:57 33.85 33.98 33.85 33.96 59.4K
15:58 33.98 34.01 33.98 34.01 38.3K
15:59 34.00 34.03 33.96 33.99 303.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available