Vaxcyte Inc (PCVX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -0.621225194133 | 115.9 | 121.055 | 113.88 | 995952 | 115.90703818 | CS |
| 4 | 35.33 | 44.2454602379 | 79.85 | 121.055 | 77.21 | 1591418 | 111.00900349 | CS |
| 12 | 39.75 | 52.6978655707 | 75.43 | 121.055 | 70.45 | 963207 | 96.56578014 | CS |
| 26 | 47.96 | 71.3478131508 | 67.22 | 121.055 | 58.1 | 821763 | 83.87799937 | CS |
| 52 | 62.8 | 119.893088965 | 52.38 | 121.055 | 44.2 | 789695 | 73.4879872 | CS |
| 156 | 89.09 | 341.471828287 | 26.09 | 121.055 | 16.78 | 652329 | 52.21386643 | CS |
| 260 | 91.62 | 388.879456706 | 23.56 | 121.055 | 15.51 | 533706 | 48.79325855 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 115.18 | -1.94 | -1.66 | 117.81 | 118.56 | 114.695 | 1822312 |
| 1726785300 | 117.12 | 0.58 | 0.50 | 118.425 | 121.055 | 116.95 | 991192 |
| 1726698900 | 116.54 | -0.21 | -0.18 | 116.75 | 118.7 | 114.9 | 626988 |
| 1726612500 | 116.75 | 2.51 | 2.20 | 113.93 | 117.97 | 113.88 | 913057 |
| 1726526100 | 114.24 | -1.76 | -1.52 | 115.9 | 117 | 113.92 | 626212 |
| 1726266900 | 116 | 1.87 | 1.64 | 114.8 | 117.39 | 113.58 | 873631 |
| 1726180500 | 114.13 | 0.58 | 0.51 | 114.19 | 115.61 | 112.545 | 863419 |
| 1726094100 | 113.55 | -2.68 | -2.31 | 115.35 | 117.38 | 113.13 | 823684 |
| 1726007700 | 116.23 | 0.95 | 0.82 | 116.5 | 119.5 | 113.77 | 1135351 |
| 1725921300 | 115.28 | 3.7 | 3.32 | 112.19 | 116.395 | 111.18 | 3328784 |
| 1725662100 | 111.58 | -0.52 | -0.46 | 115.03 | 115.435 | 111.21 | 2301526 |
| 1725575700 | 112.1 | 2.95 | 2.70 | 111.24 | 113.39 | 109.73 | 5033144 |
| 1725489300 | 109.15 | -1 | -0.91 | 113.05 | 118.255 | 108.01 | 2388615 |
| 1725402900 | 110.15 | 29.39 | 36.39 | 107.67 | 119.27 | 107.67 | 6919724 |
| 1725057300 | 80.76 | 1.48 | 1.87 | 79.58 | 80.81 | 78.36 | 427578 |
| 1724970900 | 79.28 | 0.85 | 1.08 | 79.14 | 80.135 | 78.215 | 342142 |
| 1724884500 | 78.43 | -0.35 | -0.44 | 78.57 | 78.685 | 77.21 | 312545 |
| 1724798100 | 78.78 | -0.7 | -0.88 | 79.48 | 79.48 | 78.36 | 209377 |
| 1724711700 | 79.48 | 0.13 | 0.16 | 79.85 | 80.15 | 77.53 | 297652 |
| 1724452500 | 79.35 | 1.21 | 1.55 | 78.89 | 80.14 | 77.98 | 434124 |
| 1724366100 | 78.14 | -1.68 | -2.10 | 80.21 | 80.61 | 77.8101 | 214908 |
| 1724279700 | 79.82 | 0.81 | 1.03 | 79.43 | 80.5 | 78.95 | 304261 |
| 1724193300 | 79.01 | -0.02 | -0.03 | 78.7 | 79.675 | 78.02 | 501371 |
| 1724106900 | 79.03 | 0.13 | 0.16 | 78.91 | 79.73 | 77.72 | 492616 |
| 1723847700 | 78.9 | 0.46 | 0.59 | 77.65 | 79.2 | 77.55 | 283582 |
| 1723761300 | 78.44 | 1.49 | 1.94 | 79.45 | 79.68 | 77.79 | 391901 |
| 1723674900 | 76.95 | -0.27 | -0.35 | 77.28 | 77.5613 | 76.32 | 326519 |
| 1723588500 | 77.22 | -0.88 | -1.13 | 78.47 | 78.8631 | 76.395 | 454936 |
| 1723502100 | 78.1 | 0.21 | 0.27 | 78.33 | 79.64 | 77.5 | 605534 |
| 1723242900 | 77.89 | 4.25 | 5.77 | 73.68 | 78.13 | 73.6406 | 769661 |
| 1723156500 | 73.64 | 3.12 | 4.42 | 71.12 | 73.68 | 70.87 | 694931 |
| 1723070100 | 70.52 | -3.41 | -4.61 | 73.78 | 74.83 | 70.45 | 612658 |
| 1722983700 | 73.93 | 1.19 | 1.64 | 72.85 | 76.04 | 72.51 | 599546 |
| 1722897300 | 72.74 | -2.93 | -3.87 | 72.28 | 74.52 | 71.48 | 960118 |
| 1722638100 | 75.67 | -2.92 | -3.72 | 76.25 | 77.17 | 74.635 | 1007944 |
| 1722551700 | 78.59 | -0.3 | -0.38 | 78.8 | 79.7255 | 78.075 | 627647 |
| 1722465300 | 78.89 | -1.01 | -1.26 | 80.23 | 80.59 | 77.61 | 1152180 |
| 1722378900 | 79.9 | -2.98 | -3.60 | 83.21 | 83.81 | 79.73 | 801289 |
| 1722292500 | 82.88 | -1.17 | -1.39 | 84.03 | 85.47 | 82.41 | 494427 |
| 1722033300 | 84.05 | 0.4 | 0.48 | 84.39 | 85.14 | 83.17 | 584978 |
| 1721946900 | 83.65 | -1.51 | -1.77 | 85.37 | 87.71 | 83.37 | 574316 |
| 1721860500 | 85.16 | 1.21 | 1.44 | 83.77 | 86.135 | 83.77 | 718384 |
| 1721774100 | 83.95 | -0.08 | -0.09 | 83.6 | 84.98 | 83.17 | 461649 |
| 1721687700 | 84.025 | 2.4 | 2.93 | 82.37 | 84.28 | 81.805 | 645931 |
| 1721428500 | 81.63 | 2.07 | 2.60 | 80.35 | 82.44 | 79.37 | 747052 |
| 1721342100 | 79.56 | -1.81 | -2.22 | 81.68 | 83.98 | 79.16 | 808417 |
| 1721255700 | 81.37 | -1.87 | -2.25 | 82.44 | 83 | 78.59 | 1033861 |
| 1721169300 | 83.24 | -0.93 | -1.10 | 85 | 85.61 | 82.92 | 1173291 |
| 1721082900 | 84.17 | 1.78 | 2.16 | 82.93 | 84.47 | 82.2232 | 1084710 |
| 1720823700 | 82.39 | 0.43 | 0.52 | 83.12 | 83.505 | 81.99 | 954473 |
| 1720737300 | 81.96 | 0.98 | 1.21 | 82.65 | 83.355 | 81.72 | 818176 |
| 1720650900 | 80.98 | 0.05 | 0.06 | 80.92 | 81.5751 | 80.37 | 645182 |
| 1720564500 | 80.93 | 1.58 | 1.99 | 79.32 | 81.65 | 79.165 | 888420 |
| 1720478100 | 79.35 | 1.56 | 2.01 | 78.92 | 80.34 | 78.47 | 710121 |
| 1720218900 | 77.79 | 1.53 | 2.01 | 76.41 | 78.17 | 75.65 | 373116 |
| 1720040640 | 76.26 | 0.2 | 0.26 | 75.97 | 76.8525 | 75.5 | 204276 |
| 1719959700 | 76.06 | -0.88 | -1.14 | 76.94 | 77.16 | 75.27 | 508403 |
| 1719873300 | 76.94 | 1.43 | 1.89 | 75.43 | 77.45 | 75.21 | 964186 |
| 1719614100 | 75.51 | -3.26 | -4.14 | 78.83 | 79.78 | 74.23 | 2763135 |
| 1719527700 | 78.77 | 3.72 | 4.96 | 75.18 | 79.48 | 74.32 | 1918519 |
| 1719441300 | 75.05 | 0.55 | 0.74 | 74.05 | 75.34 | 73 | 937470 |
| 1719354900 | 74.5 | -1.28 | -1.69 | 75.35 | 76.67 | 74.4 | 584311 |
| 1719268500 | 75.78 | 0.84 | 1.12 | 75.36 | 76.92 | 74.4401 | 1895227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
