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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.36 25.60 23.51 23.79 0.3M
2021-12-30 23.93 25.48 23.41 25.45 0.3M
2021-12-29 22.71 25.37 22.71 24.04 0.2M
2021-12-28 22.79 23.47 22.18 22.26 0.1M
2021-12-27 24.29 24.29 22.93 23.09 0.1M
2021-12-23 23.60 24.26 23.25 24.16 0.1M
2021-12-22 22.98 23.72 22.69 23.50 0.2M
2021-12-21 22.87 23.07 22.45 23.02 0.2M
2021-12-20 21.67 22.66 21.24 22.61 0.2M
2021-12-17 21.34 22.60 20.77 22.16 0.7M
2021-12-16 22.50 23.02 21.01 21.22 0.2M
2021-12-15 21.61 22.42 20.41 22.39 0.4M
2021-12-14 21.24 21.72 20.82 21.56 0.2M
2021-12-13 21.53 22.13 20.85 21.59 0.2M
2021-12-10 21.15 22.48 21.15 21.74 0.1M
2021-12-09 21.73 22.50 21.23 21.39 0.1M
2021-12-08 21.54 22.20 20.87 21.98 0.1M
2021-12-07 20.52 22.00 19.70 21.52 0.2M
2021-12-06 19.56 20.33 18.90 20.18 0.2M
2021-12-03 20.43 20.83 19.12 19.32 0.2M
2021-12-02 20.35 20.55 19.66 20.40 0.2M
2021-12-01 20.92 21.29 20.35 20.46 0.4M
2021-11-30 19.94 20.55 19.24 20.38 0.2M
2021-11-29 20.37 20.67 19.58 19.81 0.2M
2021-11-26 20.55 21.32 19.66 19.86 0.2M
2021-11-24 20.87 21.54 20.31 21.14 0.1M
2021-11-23 21.72 21.84 20.55 21.17 0.2M
2021-11-22 22.79 22.89 21.70 21.81 0.1M
2021-11-19 24.30 24.50 22.59 22.71 0.2M
2021-11-18 25.17 25.43 24.03 24.53 0.1M
2021-11-17 25.62 25.93 24.87 25.01 0.1M
2021-11-16 26.07 26.21 25.51 25.80 0.1M
2021-11-15 24.23 26.31 24.23 26.08 0.1M
2021-11-12 25.19 26.45 24.76 26.45 0.1M
2021-11-11 24.54 25.85 24.34 25.76 0.1M
2021-11-10 24.82 25.21 24.26 24.67 0.1M
2021-11-09 25.01 25.14 24.39 24.91 0.1M
2021-11-08 25.48 25.56 24.89 25.06 0.1M
2021-11-05 25.08 25.68 24.69 25.31 0.1M
2021-11-04 24.98 25.39 24.48 24.95 0.1M
2021-11-03 25.20 25.49 23.57 25.00 0.2M
2021-11-02 24.96 25.60 24.60 25.16 0.1M
2021-11-01 23.55 25.15 23.04 24.99 0.2M
2021-10-29 24.31 24.31 22.91 23.40 0.1M
2021-10-28 22.08 23.54 21.67 23.28 0.2M
2021-10-27 22.61 22.75 21.63 22.02 0.1M
2021-10-26 22.74 22.92 22.48 22.65 0.1M
2021-10-25 23.19 23.19 22.15 22.67 0.1M
2021-10-22 22.50 22.81 22.08 22.71 0.1M
2021-10-21 22.25 22.60 22.01 22.52 0.1M
2021-10-20 23.15 23.26 22.10 22.32 0.1M
2021-10-19 23.29 23.60 23.05 23.21 0.1M
2021-10-18 24.41 24.44 23.06 23.27 0.1M
2021-10-15 25.39 25.62 24.23 24.41 0.1M
2021-10-14 24.55 25.55 24.28 24.83 0.1M
2021-10-13 24.91 25.27 23.94 24.30 0.1M
2021-10-12 24.77 25.13 24.74 24.91 0.1M
2021-10-11 24.03 25.01 24.03 24.73 0.1M
2021-10-08 24.82 24.87 24.03 24.15 0.1M
2021-10-07 23.99 25.12 23.94 24.91 0.1M
2021-10-06 23.74 24.29 23.43 23.94 0.1M
2021-10-05 25.38 25.45 24.00 24.12 0.2M
2021-10-04 26.07 26.14 24.66 25.50 0.1M
2021-10-01 25.42 26.36 24.62 26.23 0.2M
2021-09-30 25.81 26.36 25.16 25.37 0.4M
2021-09-29 26.06 26.33 25.62 25.74 0.1M
2021-09-28 26.07 26.33 25.28 25.74 0.1M
2021-09-27 25.92 26.55 25.78 26.18 0.1M
2021-09-24 25.81 26.43 25.21 25.78 0.1M
2021-09-23 26.09 26.22 25.32 26.18 0.1M
2021-09-22 25.45 26.21 24.90 26.02 0.1M
2021-09-21 25.88 26.03 24.73 25.27 0.1M
2021-09-20 24.80 25.68 24.68 25.59 0.2M
2021-09-17 26.53 26.55 25.27 25.36 1.1M
2021-09-16 26.33 26.55 25.79 26.37 0.2M
2021-09-15 25.99 26.91 25.37 26.45 0.2M
2021-09-14 26.82 26.98 25.75 25.92 0.1M
2021-09-13 26.23 27.22 25.53 26.59 0.2M
2021-09-10 26.18 26.74 25.58 26.16 0.1M
2021-09-09 25.37 26.86 25.33 25.99 0.2M
2021-09-08 26.03 26.03 24.58 25.25 0.1M
2021-09-07 25.57 27.04 25.57 25.90 0.2M
2021-09-03 26.51 26.63 25.21 25.66 0.1M
2021-09-02 27.06 27.20 26.05 26.62 0.1M
2021-09-01 25.99 27.08 25.45 26.92 0.2M
2021-08-31 26.46 27.14 25.57 26.23 0.2M
2021-08-30 26.60 27.21 25.69 26.50 0.1M
2021-08-27 25.19 26.76 24.92 26.64 0.3M
2021-08-26 24.06 26.16 24.06 25.00 0.2M
2021-08-25 23.99 25.92 22.85 24.15 0.2M
2021-08-24 23.36 24.06 22.60 23.92 0.1M
2021-08-23 21.65 23.42 21.60 23.39 0.2M
2021-08-20 20.27 21.64 19.94 21.43 0.1M
2021-08-19 22.62 22.89 19.52 20.26 0.4M
2021-08-18 26.77 26.93 22.93 22.99 0.3M
2021-08-17 25.91 27.15 24.93 26.97 0.1M
2021-08-16 25.97 27.44 24.34 26.28 0.2M
2021-08-13 26.81 27.40 25.47 26.03 0.2M
2021-08-12 25.39 27.24 24.53 26.66 0.2M
2021-08-11 25.44 25.64 24.79 25.48 0.1M
2021-08-10 24.40 25.61 23.60 25.37 0.2M
2021-08-09 24.23 24.65 23.96 24.45 0.1M
2021-08-06 23.77 24.24 23.50 24.12 0.1M
2021-08-05 23.18 23.99 22.99 23.83 0.1M
2021-08-04 22.67 23.63 22.14 22.95 0.1M
2021-08-03 22.66 22.66 21.59 22.35 0.1M
2021-08-02 21.41 22.69 21.41 22.48 0.1M
2021-07-30 22.88 23.43 21.57 21.68 0.1M
2021-07-29 23.20 23.61 22.26 22.92 0.3M
2021-07-28 22.23 23.42 21.33 23.16 0.1M
2021-07-27 22.47 22.93 21.61 21.95 0.1M
2021-07-26 22.66 22.99 22.26 22.62 0.1M
2021-07-23 22.58 22.91 22.31 22.52 0.1M
2021-07-22 23.59 23.59 22.40 22.52 0.1M
2021-07-21 23.43 23.82 22.51 23.59 0.1M
2021-07-20 22.90 23.67 22.20 23.25 0.2M
2021-07-19 21.03 23.48 21.03 22.88 0.2M
2021-07-16 20.84 21.85 20.42 21.50 0.1M
2021-07-15 21.11 21.11 19.95 20.49 0.1M
2021-07-14 22.37 22.48 21.28 21.37 0.1M
2021-07-13 22.73 22.75 22.15 22.34 0.1M
2021-07-12 22.26 23.16 22.25 22.95 0.1M
2021-07-09 21.97 22.61 21.84 22.41 0.1M
2021-07-08 21.09 21.90 21.02 21.66 0.2M
2021-07-07 21.74 21.74 20.80 21.47 0.1M
2021-07-06 22.78 23.04 21.63 21.74 0.1M
2021-07-02 22.56 23.07 21.98 22.79 0.1M
2021-07-01 23.11 23.11 22.00 22.96 0.1M
2021-06-30 22.55 23.37 22.24 22.51 0.1M
2021-06-29 24.00 24.03 22.23 22.58 0.2M
2021-06-28 24.00 24.85 23.64 24.00 0.2M
2021-06-25 23.49 24.57 23.40 24.00 2.1M
2021-06-24 22.22 24.31 22.20 23.41 0.5M
2021-06-23 21.44 21.97 21.20 21.48 0.2M
2021-06-22 21.91 22.00 21.02 21.34 0.1M
2021-06-21 21.34 22.16 21.30 21.85 0.2M
2021-06-18 21.13 21.93 20.54 21.48 1.3M
2021-06-17 22.16 22.25 20.85 21.50 0.3M
2021-06-16 22.12 22.60 21.36 22.20 0.2M
2021-06-15 23.01 23.01 21.55 22.08 0.1M
2021-06-14 21.93 23.12 21.54 22.97 0.3M
2021-06-11 23.17 23.17 21.67 22.01 0.2M
2021-06-10 23.38 23.57 22.67 23.12 0.1M
2021-06-09 24.12 24.54 23.08 23.40 0.2M
2021-06-08 23.00 24.15 22.75 24.06 0.2M
2021-06-07 22.09 23.60 21.51 22.99 0.3M
2021-06-04 22.08 22.46 21.59 21.89 0.2M
2021-06-03 21.41 22.23 21.13 22.08 0.2M
2021-06-02 20.97 21.50 20.71 21.49 0.2M
2021-06-01 21.86 21.86 20.39 21.11 0.2M
2021-05-28 22.02 22.49 20.94 21.07 0.2M
2021-05-27 21.50 22.37 21.17 22.00 0.3M
2021-05-26 20.34 21.33 20.34 21.24 0.2M
2021-05-25 20.33 21.11 20.30 20.63 0.2M
2021-05-24 19.71 21.18 19.57 20.72 0.2M
2021-05-21 20.13 20.19 19.50 19.55 0.1M
2021-05-20 19.10 20.20 18.88 20.05 0.2M
2021-05-19 19.17 19.62 18.77 19.16 0.1M
2021-05-18 19.22 20.12 19.08 19.63 0.1M
2021-05-17 19.09 19.60 18.75 19.14 0.1M
2021-05-14 19.23 19.96 18.77 19.24 0.2M
2021-05-13 18.74 19.29 18.28 19.09 0.2M
2021-05-12 17.01 19.75 16.84 18.67 0.3M
2021-05-11 16.01 17.56 15.51 17.34 0.2M
2021-05-10 18.19 18.19 16.30 16.45 0.3M
2021-05-07 17.35 18.15 17.32 17.64 0.2M
2021-05-06 17.91 18.18 16.73 17.32 0.2M
2021-05-05 17.95 18.27 17.28 17.82 0.2M
2021-05-04 18.53 18.97 17.20 17.28 0.2M
2021-05-03 19.25 19.47 18.38 18.49 0.1M
2021-04-30 18.70 19.48 18.33 18.57 0.2M
2021-04-29 19.85 19.85 18.40 18.76 0.2M
2021-04-28 19.61 19.89 19.05 19.65 0.2M
2021-04-27 20.51 20.78 19.56 19.77 0.2M
2021-04-26 18.96 20.68 18.68 20.51 0.3M
2021-04-23 19.32 19.55 18.43 18.97 0.2M
2021-04-22 18.34 19.70 18.01 19.38 0.3M
2021-04-21 17.88 18.51 17.02 18.47 0.3M
2021-04-20 17.84 18.44 17.20 17.47 0.2M
2021-04-19 18.21 18.44 17.41 17.59 0.3M
2021-04-16 19.77 19.77 18.18 18.22 0.3M
2021-04-15 19.96 20.98 19.20 19.49 0.3M
2021-04-14 19.29 20.73 19.15 19.90 0.3M
2021-04-13 20.20 20.39 18.99 19.25 0.3M
2021-04-12 20.14 20.38 19.86 20.16 0.3M
2021-04-09 20.38 20.99 19.85 20.22 0.3M
2021-04-08 22.08 22.47 20.65 20.76 0.3M
2021-04-07 21.53 22.13 21.10 21.85 0.3M
2021-04-06 22.25 22.40 21.01 21.52 0.3M
2021-04-05 21.28 22.36 21.04 22.24 0.3M
2021-04-01 19.81 21.20 19.81 20.93 0.4M
2021-03-31 18.60 20.00 17.72 19.75 0.7M
2021-03-30 19.00 19.89 17.88 18.66 1.2M
2021-03-29 23.49 23.49 22.43 22.73 0.3M
2021-03-26 24.77 24.94 23.09 23.76 0.2M
2021-03-25 21.59 24.66 21.35 24.53 0.3M
2021-03-24 22.89 23.26 21.95 22.02 0.3M
2021-03-23 23.39 23.54 22.35 22.79 0.6M
2021-03-22 25.55 25.93 23.40 23.71 0.6M
2021-03-19 26.06 26.94 25.28 25.41 2.8M
2021-03-18 27.01 27.45 25.30 25.71 0.6M
2021-03-17 26.65 28.30 26.10 27.25 0.6M
2021-03-16 26.95 27.81 25.78 26.72 0.4M
2021-03-15 26.28 28.00 26.24 27.07 0.3M
2021-03-12 25.44 26.42 24.93 26.38 0.2M
2021-03-11 23.66 25.90 23.34 25.74 0.3M
2021-03-10 24.87 25.10 23.16 23.44 0.3M
2021-03-09 25.01 25.24 24.54 24.77 0.4M
2021-03-08 24.07 25.41 23.96 24.48 0.3M
2021-03-05 23.75 24.44 20.80 23.76 0.5M
2021-03-04 25.66 26.19 23.42 23.62 0.4M
2021-03-03 25.88 26.34 24.88 25.83 0.4M
2021-03-02 25.69 26.48 25.21 25.94 0.3M
2021-03-01 23.72 26.37 23.72 25.83 0.4M
2021-02-26 25.23 25.53 23.07 23.56 0.5M
2021-02-25 26.00 27.12 25.02 25.20 0.4M
2021-02-24 24.54 26.65 24.06 25.84 0.3M
2021-02-23 25.76 25.76 24.02 24.12 0.4M
2021-02-22 25.46 27.43 25.46 26.05 0.4M
2021-02-19 25.20 25.93 24.78 25.82 0.3M
2021-02-18 25.77 26.25 24.00 25.19 0.4M
2021-02-17 26.90 27.44 25.80 26.37 0.4M
2021-02-16 26.52 27.76 26.50 26.98 0.6M
2021-02-12 25.98 27.31 25.60 26.17 0.2M
2021-02-11 26.93 27.49 25.64 25.86 0.4M
2021-02-10 28.66 29.29 25.09 26.80 0.9M
2021-02-09 26.60 29.10 26.50 27.90 1.3M
2021-02-08 24.01 26.18 23.82 26.06 0.5M
2021-02-05 24.66 25.09 23.81 24.04 0.3M
2021-02-04 24.46 24.99 23.81 24.50 0.2M
2021-02-03 24.80 25.42 24.05 24.15 0.2M
2021-02-02 24.70 25.75 24.01 25.00 0.4M
2021-02-01 24.74 25.00 24.11 24.76 0.3M
2021-01-29 24.12 24.90 23.51 24.53 0.3M
2021-01-28 24.76 25.34 23.84 24.12 0.2M
2021-01-27 24.63 25.80 23.70 24.56 0.3M
2021-01-26 26.60 26.60 24.53 24.72 0.3M
2021-01-25 25.26 26.28 24.89 26.08 0.2M
2021-01-22 23.38 25.63 23.25 25.14 0.3M
2021-01-21 25.11 25.11 23.30 23.67 0.2M
2021-01-20 25.74 25.89 24.11 24.71 0.3M
2021-01-19 26.02 26.43 24.66 25.75 0.4M
2021-01-15 25.85 26.15 24.69 25.70 0.2M
2021-01-14 25.79 26.37 25.40 25.83 0.1M
2021-01-13 25.88 26.55 25.25 25.80 0.2M
2021-01-12 26.91 27.36 25.87 26.01 0.2M
2021-01-11 25.95 27.08 24.64 26.82 0.3M
2021-01-08 28.23 28.45 25.99 26.21 0.4M
2021-01-07 29.20 29.82 27.33 27.51 0.5M
2021-01-06 29.31 30.88 28.46 29.16 0.4M
2021-01-05 27.20 28.29 27.20 27.36 0.1M
2021-01-04 26.72 27.67 25.60 27.01 0.3M