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
2023-12-29 63.04 63.56 62.32 62.80 0.6M
2023-12-28 63.13 64.04 61.21 63.31 0.7M
2023-12-27 62.51 63.48 62.20 63.41 0.7M
2023-12-26 61.37 62.83 60.87 62.31 0.8M
2023-12-22 60.25 61.82 59.69 61.05 0.7M
2023-12-21 59.70 60.66 59.13 59.36 0.5M
2023-12-20 61.06 62.23 59.27 59.53 0.7M
2023-12-19 60.63 61.78 60.29 61.26 0.7M
2023-12-18 60.30 60.85 59.66 60.35 0.4M
2023-12-15 61.04 61.54 59.69 60.56 1.8M
2023-12-14 60.16 62.06 59.13 60.59 1.6M
2023-12-13 57.34 59.39 55.76 59.24 1.0M
2023-12-12 58.01 58.34 56.26 57.30 0.5M
2023-12-11 56.98 58.56 55.84 57.83 0.9M
2023-12-08 56.79 57.21 55.78 56.67 0.7M
2023-12-07 56.50 57.42 55.56 56.78 0.6M
2023-12-06 54.00 56.47 53.41 56.25 0.9M
2023-12-05 54.10 54.99 53.26 53.71 0.4M
2023-12-04 53.78 54.98 52.74 54.18 0.6M
2023-12-01 51.77 53.94 50.91 53.81 0.6M
2023-11-30 50.25 52.60 50.04 51.77 0.7M
2023-11-29 50.38 51.67 49.57 49.71 0.5M
2023-11-28 49.22 50.16 48.81 50.08 0.4M
2023-11-27 49.26 50.40 48.35 50.13 0.4M
2023-11-24 48.74 50.07 48.24 49.33 0.3M
2023-11-22 51.18 51.18 48.70 49.00 0.4M
2023-11-21 51.25 51.77 50.75 50.76 0.4M
2023-11-20 51.46 52.13 50.72 51.41 0.5M
2023-11-17 50.22 51.84 49.95 51.46 0.5M
2023-11-16 50.84 51.14 49.84 50.09 0.7M
2023-11-15 49.01 51.74 48.95 50.80 0.7M
2023-11-14 48.97 50.97 48.89 49.55 0.9M
2023-11-13 47.53 48.81 46.16 48.42 0.4M
2023-11-10 48.34 48.58 46.89 48.14 0.4M
2023-11-09 50.90 51.22 47.66 48.04 0.5M
2023-11-08 50.35 51.27 48.20 50.60 0.7M
2023-11-07 48.00 51.55 48.00 50.25 1.1M
2023-11-06 50.43 51.00 48.08 48.25 0.8M
2023-11-03 48.72 51.37 48.30 50.75 1.0M
2023-11-02 48.47 49.41 46.73 47.80 0.4M
2023-11-01 48.10 48.15 46.94 47.99 0.6M
2023-10-31 47.37 48.59 46.94 48.10 0.5M
2023-10-30 47.44 48.24 46.77 47.61 0.4M
2023-10-27 48.22 48.22 46.62 47.00 0.7M
2023-10-26 47.94 49.01 45.61 48.27 0.6M
2023-10-25 47.57 48.87 47.57 47.98 0.6M
2023-10-24 47.31 48.31 47.09 48.13 0.4M
2023-10-23 46.57 47.58 45.76 46.90 0.4M
2023-10-20 46.82 47.53 45.00 46.79 0.5M
2023-10-19 46.14 47.31 45.74 46.50 0.5M
2023-10-18 46.29 46.49 45.22 46.03 0.5M
2023-10-17 46.23 47.66 46.15 46.49 0.5M
2023-10-16 46.37 47.67 45.87 46.88 0.4M
2023-10-13 45.22 47.21 44.20 46.00 0.5M
2023-10-12 48.06 49.51 45.17 45.35 0.9M
2023-10-11 50.22 50.45 47.91 48.07 0.4M
2023-10-10 49.14 50.65 48.66 49.77 0.6M
2023-10-09 48.79 49.38 48.31 49.14 0.3M
2023-10-06 48.45 49.85 47.51 48.93 0.6M
2023-10-05 47.77 50.10 47.69 48.95 0.7M
2023-10-04 47.08 48.01 46.73 47.91 0.5M
2023-10-03 48.60 49.22 47.29 47.45 0.6M
2023-10-02 50.43 51.92 48.79 49.04 1.2M
2023-09-29 50.71 51.98 50.26 50.98 0.7M
2023-09-28 50.97 51.71 48.80 50.20 0.6M
2023-09-27 51.89 53.48 50.59 51.41 0.9M
2023-09-26 50.93 52.30 50.18 51.57 0.5M
2023-09-25 52.38 52.70 50.78 50.84 1.0M
2023-09-22 51.82 52.63 50.78 52.45 0.8M
2023-09-21 49.92 52.33 49.00 52.19 0.8M
2023-09-20 50.28 51.11 49.68 50.35 0.8M
2023-09-19 50.88 51.06 49.86 50.21 0.4M
2023-09-18 51.65 51.97 49.99 50.79 0.6M
2023-09-15 51.59 52.40 50.77 51.72 1.7M
2023-09-14 52.19 52.24 50.82 51.50 0.4M
2023-09-13 51.92 52.43 51.05 51.78 0.8M
2023-09-12 52.08 53.39 51.87 51.92 0.5M
2023-09-11 50.81 52.83 50.81 52.42 0.5M
2023-09-08 49.99 50.91 49.84 50.68 0.3M
2023-09-07 49.55 50.14 47.61 49.82 0.7M
2023-09-06 51.32 51.84 50.68 50.80 0.3M
2023-09-05 52.81 53.99 50.99 51.00 0.5M
2023-09-01 52.27 53.48 52.10 53.10 0.4M
2023-08-31 52.06 52.81 51.61 51.92 0.4M
2023-08-30 51.78 52.91 51.63 52.23 0.4M
2023-08-29 51.24 52.38 50.98 51.82 0.3M
2023-08-28 50.49 51.38 50.21 51.35 0.3M
2023-08-25 49.30 50.71 49.27 50.29 0.3M
2023-08-24 49.90 50.07 48.80 49.37 0.3M
2023-08-23 49.73 50.67 49.73 50.02 0.3M
2023-08-22 49.61 50.25 49.00 49.41 0.2M
2023-08-21 49.68 50.25 49.26 49.71 0.4M
2023-08-18 47.07 49.90 45.97 49.82 0.5M
2023-08-17 47.31 47.83 46.32 47.42 1.5M
2023-08-16 47.23 47.70 46.38 47.42 0.5M
2023-08-15 46.03 47.62 45.71 47.49 0.5M
2023-08-14 46.64 46.77 45.50 46.00 0.5M
2023-08-11 47.46 48.27 46.79 47.21 0.3M
2023-08-10 46.92 47.73 46.75 47.46 0.5M
2023-08-09 48.00 49.40 46.73 46.95 0.5M
2023-08-08 48.41 49.73 47.63 48.87 0.4M
2023-08-07 49.93 49.93 47.56 48.17 0.5M
2023-08-04 48.92 50.31 47.09 49.66 0.4M
2023-08-03 49.95 50.75 48.39 48.82 0.5M
2023-08-02 48.87 50.87 48.87 50.25 0.7M
2023-08-01 47.70 49.41 47.57 49.31 0.7M
2023-07-31 46.70 48.09 46.65 48.06 0.3M
2023-07-28 46.58 47.99 46.23 46.70 0.4M
2023-07-27 47.58 47.70 46.10 46.23 0.4M
2023-07-26 47.16 47.36 46.38 47.08 0.3M
2023-07-25 47.14 47.62 46.23 47.34 0.4M
2023-07-24 48.55 48.96 46.19 47.29 0.5M
2023-07-21 48.10 49.48 48.00 48.54 0.6M
2023-07-20 46.55 48.03 46.11 47.86 0.4M
2023-07-19 46.88 47.61 46.06 46.50 0.3M
2023-07-18 47.60 48.05 46.01 46.70 0.7M
2023-07-17 49.61 51.32 47.53 47.66 0.7M
2023-07-14 48.42 49.65 47.77 49.64 0.3M
2023-07-13 47.87 49.24 47.70 48.44 0.4M
2023-07-12 47.36 47.94 46.59 47.87 0.5M
2023-07-11 46.29 47.31 46.29 46.59 0.4M
2023-07-10 46.45 48.01 46.45 47.61 0.5M
2023-07-07 47.03 47.69 46.02 46.57 0.5M
2023-07-06 47.96 48.25 46.28 47.02 0.5M
2023-07-05 49.27 49.87 48.41 48.45 0.4M
2023-07-03 49.69 49.92 48.57 49.21 0.2M
2023-06-30 49.31 50.28 48.73 49.94 0.8M
2023-06-29 51.17 51.24 48.00 48.51 0.8M
2023-06-28 51.05 52.48 50.87 51.44 0.6M
2023-06-27 49.62 51.31 48.43 51.05 0.8M
2023-06-26 53.70 54.61 49.31 49.45 1.0M
2023-06-23 53.58 54.97 53.58 54.06 2.8M
2023-06-22 52.78 54.58 52.17 54.07 1.0M
2023-06-21 52.77 53.89 52.34 53.01 0.5M
2023-06-20 51.10 53.24 50.37 53.09 0.5M
2023-06-16 52.66 53.38 50.87 51.15 1.4M
2023-06-15 52.30 52.59 51.76 52.14 0.4M
2023-06-14 52.87 53.38 51.38 52.40 0.5M
2023-06-13 51.73 53.64 51.36 53.08 0.5M
2023-06-12 50.72 53.08 50.72 51.89 0.7M
2023-06-09 50.91 51.35 50.05 50.56 0.3M
2023-06-08 51.00 51.45 50.57 50.96 0.3M
2023-06-07 52.03 52.09 50.47 51.25 0.5M
2023-06-06 50.85 52.02 50.56 51.89 0.5M
2023-06-05 50.27 51.85 50.01 50.92 0.4M
2023-06-02 50.97 51.46 49.46 50.73 0.4M
2023-06-01 49.47 50.34 48.61 50.30 0.4M
2023-05-31 48.92 50.13 48.32 49.52 0.9M
2023-05-30 49.05 49.60 48.18 48.78 0.4M
2023-05-26 48.46 49.46 48.01 48.97 0.4M
2023-05-25 50.98 50.98 48.39 48.59 0.6M
2023-05-24 50.09 51.41 49.19 50.94 0.8M
2023-05-23 49.08 50.98 49.08 50.50 1.0M
2023-05-22 48.51 49.88 48.08 49.48 0.4M
2023-05-19 49.46 49.65 47.89 48.23 0.5M
2023-05-18 47.60 48.75 47.51 48.63 0.6M
2023-05-17 47.95 48.61 47.48 48.18 0.7M
2023-05-16 49.52 49.52 47.55 48.25 1.1M
2023-05-15 49.87 50.80 49.51 50.36 0.6M
2023-05-12 50.21 50.21 48.61 49.48 0.5M
2023-05-11 51.98 52.47 49.47 50.05 0.9M
2023-05-10 54.00 54.04 51.53 52.33 0.8M
2023-05-09 52.39 54.84 52.14 53.31 0.8M
2023-05-08 51.45 51.96 49.68 50.89 0.8M
2023-05-05 49.79 51.67 49.56 51.40 0.8M
2023-05-04 49.58 50.07 48.14 49.38 0.5M
2023-05-03 47.80 49.86 46.59 49.49 1.0M
2023-05-02 48.22 49.44 46.81 47.04 1.1M
2023-05-01 43.00 48.93 42.98 48.26 1.9M
2023-04-28 42.60 43.16 41.60 42.83 1.4M
2023-04-27 41.98 42.62 41.57 42.22 0.9M
2023-04-26 43.27 43.47 41.65 42.00 0.8M
2023-04-25 43.28 44.89 42.57 43.41 1.2M
2023-04-24 45.00 45.00 43.11 43.38 1.1M
2023-04-21 45.12 45.61 44.31 45.12 2.6M
2023-04-20 45.68 46.34 44.89 45.39 1.6M
2023-04-19 43.86 47.09 43.56 45.79 5.8M
2023-04-18 43.52 44.46 40.74 44.10 1.9M
2023-04-17 42.04 44.74 40.00 42.34 3.5M
2023-04-14 36.49 36.93 35.53 36.50 0.7M
2023-04-13 34.95 36.70 34.57 36.51 0.5M
2023-04-12 34.81 35.40 34.11 34.79 0.7M
2023-04-11 36.37 36.78 34.30 34.66 1.0M
2023-04-10 36.24 36.40 35.53 36.21 0.7M
2023-04-06 37.73 38.26 36.30 36.46 1.1M
2023-04-05 37.30 37.70 36.90 37.63 0.8M
2023-04-04 37.89 37.97 36.89 37.52 0.8M
2023-04-03 37.33 38.46 36.84 37.99 0.7M
2023-03-31 36.57 37.55 36.48 37.48 1.1M
2023-03-30 36.66 36.86 35.76 36.27 0.8M
2023-03-29 37.00 38.03 36.58 36.85 0.6M
2023-03-28 37.55 37.88 36.41 36.69 0.7M
2023-03-27 37.66 38.11 37.20 37.71 0.5M
2023-03-24 37.66 38.28 37.35 37.84 0.5M
2023-03-23 37.55 38.09 37.11 37.88 1.3M
2023-03-22 37.89 38.38 37.05 37.08 0.9M
2023-03-21 38.83 39.25 37.88 37.93 0.7M
2023-03-20 37.78 39.00 37.17 38.70 0.7M
2023-03-17 38.17 38.62 37.22 37.59 1.7M
2023-03-16 38.52 38.86 37.56 38.17 0.5M
2023-03-15 38.75 39.25 38.09 38.90 0.5M
2023-03-14 38.50 39.86 38.39 39.33 0.7M
2023-03-13 37.59 39.03 36.59 37.78 0.7M
2023-03-10 38.37 39.00 37.16 37.82 0.9M
2023-03-09 41.29 41.29 38.00 38.45 0.6M
2023-03-08 40.82 41.30 39.91 41.14 0.9M
2023-03-07 41.18 41.50 40.75 40.86 0.4M
2023-03-06 42.17 43.00 41.03 41.24 0.9M
2023-03-03 41.61 42.65 41.32 42.54 0.5M
2023-03-02 41.35 41.79 40.84 41.49 0.7M
2023-03-01 41.24 42.43 40.85 41.67 0.6M
2023-02-28 40.00 41.13 37.68 40.97 1.2M
2023-02-27 41.77 42.62 41.64 42.30 0.6M
2023-02-24 42.54 43.50 41.49 41.70 0.4M
2023-02-23 43.23 43.78 42.59 42.93 0.5M
2023-02-22 44.00 44.21 42.63 43.00 0.6M
2023-02-21 43.81 44.67 43.81 44.05 0.6M
2023-02-17 43.76 44.82 43.43 44.22 0.5M
2023-02-16 42.93 44.09 42.27 43.58 0.4M
2023-02-15 42.53 43.21 42.26 43.15 0.5M
2023-02-14 42.81 43.72 42.41 42.62 0.5M
2023-02-13 43.90 44.18 42.94 43.04 0.6M
2023-02-10 44.00 44.31 42.91 43.75 0.4M
2023-02-09 45.54 45.54 44.05 44.05 0.4M
2023-02-08 45.57 46.16 44.57 45.17 0.4M
2023-02-07 45.26 45.64 44.66 45.48 0.4M
2023-02-06 45.21 45.87 44.20 45.20 0.7M
2023-02-03 45.10 46.58 44.85 45.25 0.5M
2023-02-02 44.36 45.52 43.80 45.50 1.0M
2023-02-01 45.49 45.73 43.77 44.44 0.4M
2023-01-31 44.41 45.58 44.11 45.35 0.7M
2023-01-30 45.90 46.21 44.29 44.32 0.5M
2023-01-27 46.94 47.69 46.09 46.17 0.3M
2023-01-26 47.00 47.54 46.15 46.89 0.4M
2023-01-25 45.00 46.70 43.65 46.69 0.7M
2023-01-24 44.85 45.73 44.31 45.13 0.5M
2023-01-23 45.27 46.15 44.88 45.00 0.7M
2023-01-20 44.70 45.38 44.25 45.10 0.7M
2023-01-19 44.59 45.14 43.82 44.15 0.6M
2023-01-18 45.26 45.60 44.06 44.56 0.6M
2023-01-17 44.05 45.11 44.05 44.93 0.9M
2023-01-13 43.72 44.90 43.58 44.62 0.8M
2023-01-12 42.56 44.70 41.17 43.94 1.0M
2023-01-11 45.50 45.58 40.51 42.68 1.2M
2023-01-10 45.78 46.60 45.56 45.94 0.5M
2023-01-09 46.88 46.89 45.78 45.92 0.7M
2023-01-06 46.29 47.39 45.52 46.65 0.6M
2023-01-05 46.80 47.01 45.49 46.06 0.9M
2023-01-04 47.44 49.00 46.65 46.86 0.5M
2023-01-03 48.82 49.31 46.59 47.20 0.7M