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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 33.82 34.92 33.62 34.65 1.3M
2025-09-26 32.33 34.11 31.89 33.98 2.0M
2025-09-25 32.44 32.90 32.03 32.12 2.3M
2025-09-24 33.07 33.92 32.63 32.82 1.9M
2025-09-23 33.22 33.87 32.67 33.15 1.7M
2025-09-22 31.84 33.70 31.51 33.47 2.1M
2025-09-19 32.60 32.60 30.89 31.75 4.1M
2025-09-18 31.68 32.84 31.37 32.59 2.3M
2025-09-17 31.54 33.16 30.81 30.89 3.0M
2025-09-16 30.82 31.79 30.81 31.23 1.7M
2025-09-15 32.23 32.45 30.98 31.00 1.3M
2025-09-12 32.52 32.88 31.77 32.17 1.5M
2025-09-11 32.13 33.20 31.93 33.06 1.5M
2025-09-10 32.43 33.32 31.47 32.00 2.3M
2025-09-09 32.45 32.72 31.74 32.72 1.2M
2025-09-08 32.81 33.67 32.17 32.41 2.0M
2025-09-05 32.50 33.60 32.13 33.02 1.4M
2025-09-04 31.88 32.22 30.89 32.15 1.4M
2025-09-03 31.14 32.32 30.90 32.10 1.4M
2025-09-02 30.87 32.01 30.87 31.56 1.9M
2025-08-29 30.75 31.18 30.32 30.79 0.9M
2025-08-28 30.60 31.44 30.44 30.77 1.3M
2025-08-27 30.13 31.00 29.87 30.55 2.0M
2025-08-26 30.53 30.71 30.01 30.25 1.9M
2025-08-25 32.05 32.32 30.34 30.45 1.9M
2025-08-22 31.82 33.27 31.77 32.29 1.5M
2025-08-21 31.00 32.17 30.69 31.91 1.1M
2025-08-20 31.79 31.92 31.01 31.26 1.2M
2025-08-19 32.03 32.21 31.57 31.73 1.0M
2025-08-18 32.68 33.14 32.05 32.09 1.2M
2025-08-15 31.82 32.83 31.56 32.70 1.1M
2025-08-14 30.97 32.29 30.79 31.43 1.4M
2025-08-13 30.58 31.95 30.15 31.55 2.6M
2025-08-12 30.01 30.49 29.81 30.00 2.1M
2025-08-11 30.00 30.44 29.51 29.67 1.6M
2025-08-08 30.08 30.28 29.29 29.90 2.0M
2025-08-07 30.06 31.50 29.08 30.01 2.6M
2025-08-06 32.97 33.42 32.14 33.00 0.9M
2025-08-05 33.83 34.50 33.30 33.73 0.9M
2025-08-04 33.14 33.86 32.55 33.72 0.8M
2025-08-01 34.03 34.44 33.01 33.02 1.1M
2025-07-31 33.95 34.71 33.51 33.95 1.3M
2025-07-30 35.29 36.52 34.50 34.82 1.0M
2025-07-29 35.93 35.93 34.66 34.68 1.1M
2025-07-28 36.59 36.74 35.77 35.87 1.1M
2025-07-25 36.14 37.00 35.46 36.63 1.1M
2025-07-24 36.69 36.94 36.00 36.24 0.9M
2025-07-23 36.27 36.81 35.36 36.46 0.7M
2025-07-22 35.41 36.18 35.25 35.72 0.8M
2025-07-21 36.51 37.44 35.39 35.64 1.1M
2025-07-18 37.57 37.95 35.88 36.21 1.2M
2025-07-17 36.53 37.92 36.24 37.37 1.3M
2025-07-16 35.73 36.79 35.52 36.57 1.2M
2025-07-15 36.77 36.82 34.89 35.28 1.5M
2025-07-14 35.74 36.56 35.58 36.38 1.2M
2025-07-11 35.62 36.14 35.17 35.93 1.9M
2025-07-10 35.96 36.89 35.13 36.24 1.3M
2025-07-09 33.75 36.07 33.74 35.78 2.0M
2025-07-08 32.20 33.91 32.08 33.46 1.6M
2025-07-07 33.12 33.17 31.79 32.00 1.0M
2025-07-03 33.42 34.30 32.87 33.25 0.5M
2025-07-02 33.20 34.42 33.10 33.27 1.4M
2025-07-01 32.28 34.63 32.00 32.94 1.4M
2025-06-30 32.94 33.62 32.49 32.51 1.6M
2025-06-27 32.88 33.81 32.31 32.58 5.9M
2025-06-26 33.48 33.48 32.06 32.88 1.6M
2025-06-25 33.97 34.12 33.05 33.09 0.7M
2025-06-24 34.60 34.60 33.40 34.09 1.0M
2025-06-23 32.64 33.61 32.43 33.25 1.1M
2025-06-20 33.58 33.71 32.54 32.87 2.5M
2025-06-18 33.60 33.71 32.85 33.40 0.9M
2025-06-17 34.02 34.42 33.54 33.64 0.9M
2025-06-16 34.91 34.94 33.24 34.33 1.0M
2025-06-13 33.56 34.70 33.55 34.56 1.2M
2025-06-12 35.13 35.39 34.26 34.46 1.2M
2025-06-11 37.39 37.45 35.39 35.44 1.1M
2025-06-10 37.00 37.65 36.28 37.20 1.8M
2025-06-09 37.91 38.39 36.24 37.20 1.6M
2025-06-06 35.06 37.11 35.02 36.99 1.6M
2025-06-05 33.86 34.80 33.02 34.80 1.1M
2025-06-04 34.69 35.42 33.84 33.84 1.2M
2025-06-03 35.04 35.45 34.16 34.65 1.3M
2025-06-02 33.17 35.04 32.50 35.02 1.9M
2025-05-30 32.61 33.15 31.37 32.49 1.8M
2025-05-29 31.77 33.31 31.57 32.80 2.0M
2025-05-28 31.64 32.60 31.20 31.38 2.4M
2025-05-27 33.24 33.28 31.07 31.73 5.8M
2025-05-23 33.26 33.80 32.36 32.54 1.8M
2025-05-22 33.68 34.18 32.98 33.95 1.3M
2025-05-21 36.00 36.84 33.74 33.97 2.2M
2025-05-20 32.08 36.63 31.58 36.57 4.4M
2025-05-19 31.23 32.81 31.23 32.03 1.5M
2025-05-16 30.97 32.53 30.65 31.85 1.5M
2025-05-15 29.56 31.15 29.00 30.90 2.1M
2025-05-14 30.07 30.38 28.64 29.42 2.1M
2025-05-13 31.69 32.02 29.99 30.05 2.7M
2025-05-12 32.49 32.99 31.42 31.59 2.1M
2025-05-09 31.29 33.47 31.07 31.16 2.0M
2025-05-08 30.31 33.75 29.93 31.45 3.2M
2025-05-07 29.81 30.04 28.09 29.00 2.9M
2025-05-06 34.19 34.75 29.15 29.24 4.6M
2025-05-05 35.48 35.56 34.17 34.28 1.6M
2025-05-02 35.75 36.71 34.90 35.39 1.9M
2025-05-01 35.72 36.26 31.27 35.24 3.8M
2025-04-30 34.25 36.25 34.07 35.84 1.6M
2025-04-29 32.72 34.90 32.27 34.77 1.3M
2025-04-28 33.29 34.02 32.73 32.90 1.4M
2025-04-25 34.00 34.00 31.99 32.92 1.6M
2025-04-24 33.05 34.52 32.49 34.51 1.2M
2025-04-23 32.17 34.40 32.17 33.16 1.9M
2025-04-22 31.22 32.30 31.01 31.26 2.0M
2025-04-21 30.34 31.61 30.13 30.39 1.3M
2025-04-17 29.04 30.68 28.75 30.65 1.7M
2025-04-16 30.15 30.39 28.58 29.12 2.1M
2025-04-15 32.19 32.72 29.29 30.23 2.5M
2025-04-14 32.15 32.50 31.05 32.04 2.1M
2025-04-11 27.97 31.31 27.80 31.20 4.1M
2025-04-10 29.39 30.48 27.66 28.04 2.9M
2025-04-09 30.11 32.45 27.80 30.80 5.5M
2025-04-08 33.05 33.75 28.46 30.20 5.7M
2025-04-07 30.58 34.11 30.50 32.51 4.2M
2025-04-04 30.17 33.25 29.57 31.60 5.7M
2025-04-03 32.64 33.05 30.01 30.56 4.3M
2025-04-02 32.01 33.80 30.50 33.69 5.1M
2025-04-01 37.12 37.92 31.79 32.23 8.9M
2025-03-31 33.07 37.94 30.12 37.76 14.0M
2025-03-28 70.84 71.22 68.38 69.46 0.7M
2025-03-27 69.21 71.53 68.36 70.77 0.9M
2025-03-26 71.53 72.66 68.39 68.56 1.2M
2025-03-25 73.76 73.76 71.13 71.90 0.7M
2025-03-24 75.21 75.33 72.90 73.82 0.7M
2025-03-21 73.66 76.61 72.78 74.66 1.8M
2025-03-20 75.47 76.48 73.81 74.46 0.8M
2025-03-19 74.94 76.38 73.92 76.14 1.0M
2025-03-18 75.04 75.04 73.32 74.72 0.8M
2025-03-17 74.01 75.92 73.50 75.23 0.8M
2025-03-14 73.91 75.04 72.89 74.37 0.8M
2025-03-13 73.07 76.51 71.69 73.02 0.9M
2025-03-12 70.00 75.00 70.00 73.24 1.3M
2025-03-11 68.46 70.25 67.23 69.85 1.0M
2025-03-10 70.06 72.60 68.34 68.89 1.1M
2025-03-07 74.06 75.08 71.12 71.18 1.4M
2025-03-06 72.63 76.38 71.09 74.81 1.5M
2025-03-05 70.64 74.10 69.75 73.89 2.0M
2025-03-04 71.29 72.37 69.38 70.24 1.5M
2025-03-03 73.17 74.48 71.63 72.10 1.2M
2025-02-28 74.22 75.26 70.11 73.02 2.5M
2025-02-27 77.87 78.75 73.88 74.22 1.8M
2025-02-26 82.92 83.33 78.39 78.65 1.2M
2025-02-25 82.77 82.77 79.25 79.35 1.3M
2025-02-24 79.78 82.51 78.58 81.68 1.3M
2025-02-21 83.77 84.01 79.51 79.74 1.3M
2025-02-20 83.42 84.10 82.10 82.47 0.8M
2025-02-19 82.16 83.71 82.03 83.36 0.7M
2025-02-18 83.54 85.22 82.39 82.47 0.8M
2025-02-14 84.95 85.57 82.41 84.00 0.9M
2025-02-13 86.19 86.45 83.50 83.84 0.7M
2025-02-12 85.00 86.68 84.25 85.42 0.6M
2025-02-11 84.53 85.50 83.47 85.13 0.8M
2025-02-10 87.42 87.42 85.34 85.94 0.7M
2025-02-07 89.15 90.47 87.17 87.42 0.7M
2025-02-06 89.09 91.02 87.87 89.02 0.8M
2025-02-05 87.53 91.77 87.12 89.34 1.1M
2025-02-04 84.11 89.01 83.59 86.52 1.8M
2025-02-03 88.20 88.20 84.75 84.81 0.8M
2025-01-31 91.44 91.86 88.21 88.32 0.9M
2025-01-30 89.16 92.59 88.00 91.95 1.1M
2025-01-29 91.69 92.15 88.64 88.67 0.8M
2025-01-28 91.27 93.77 90.79 92.13 1.2M
2025-01-27 90.01 93.00 88.59 90.91 1.2M
2025-01-24 89.61 92.06 88.92 89.64 0.7M
2025-01-23 85.62 90.73 83.96 89.98 1.2M
2025-01-22 87.12 88.95 86.28 86.64 1.7M
2025-01-21 86.06 88.54 85.24 88.17 2.0M
2025-01-17 88.95 90.06 85.28 85.30 1.6M
2025-01-16 89.22 89.22 85.31 87.83 2.3M
2025-01-15 80.32 89.65 80.30 89.29 2.3M
2025-01-14 81.46 81.58 77.52 78.14 1.1M
2025-01-13 80.21 81.70 78.92 81.17 0.9M
2025-01-10 80.00 81.50 79.22 81.08 1.0M
2025-01-08 86.16 86.43 80.83 81.06 1.3M
2025-01-07 86.30 88.27 85.03 87.29 0.9M
2025-01-06 84.23 86.74 83.85 85.99 0.9M
2025-01-03 82.49 85.97 82.49 84.86 0.8M
2025-01-02 82.64 84.80 82.19 83.30 0.8M