Vaxcyte Inc (5VA)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4.5 | 5.42168674699 | 83 | 89 | 80 | 41 | 80 | DE |
4 | -13.5 | -13.3663366337 | 101 | 101 | 80 | 44 | 92.28080229 | DE |
12 | 14.5 | 19.8630136986 | 73 | 108 | 73 | 52 | 99.19541081 | DE |
26 | 24 | 37.7952755906 | 63.5 | 108 | 62.5 | 76 | 79.75666032 | DE |
52 | 41.7 | 91.0480349345 | 45.8 | 108 | 45.8 | 78 | 73.02648566 | DE |
156 | 38.3 | 77.8455284553 | 49.2 | 108 | 43.4 | 85 | 68.52347716 | DE |
260 | 38.3 | 77.8455284553 | 49.2 | 108 | 43.4 | 85 | 68.52347716 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1732656420 | 87.5 | 7.5 | 9.38 | 89 | 89 | 87.5 | 112 |
1732570020 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
1732310820 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
1732224420 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
1732138020 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
1732051620 | 80 | -2 | -2.44 | 83 | 83 | 80 | 41 |
1731965160 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
1731705960 | 82 | -16.5 | -16.75 | 85 | 85 | 82 | 80 |
1731619620 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
1731533220 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
1731446820 | 98.5 | 2.5 | 2.60 | 98.5 | 98.5 | 98.5 | 32 |
1731360360 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
1731101160 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
1731014760 | 96 | 0 | 0.00 | 96 | 96 | 96 | 20 |
1730928360 | 96 | -3 | -3.03 | 96 | 96 | 96 | 50 |
1730841960 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
1730755560 | 99 | 0 | 0.00 | 99 | 99 | 99 | 6 |
1730496360 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
1730409960 | 99 | -2 | -1.98 | 99 | 99 | 99 | 110 |
1730323560 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
1730237160 | 101 | -4 | -3.81 | 101 | 101 | 101 | 10 |
1730150760 | 105 | 0 | 0.00 | 105 | 105 | 105 | 15 |
1729887960 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
1729801560 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
1729715160 | 105 | -1 | -0.94 | 105 | 105 | 105 | 1 |
1729628760 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
1729542360 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
1729283160 | 106 | 1 | 0.95 | 106 | 106 | 106 | 42 |
1729196820 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
1729110420 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
1729024020 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
1728937620 | 105 | 4 | 3.96 | 105 | 105 | 105 | 39 |
1728678360 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
1728591960 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
1728505560 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
1728419160 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
1728332760 | 101 | -1 | -0.98 | 101 | 101 | 101 | 3 |
1728073560 | 102 | -1 | -0.97 | 102 | 102 | 102 | 11 |
1727987220 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
1727900820 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
1727814420 | 103 | 3 | 3.00 | 103 | 103 | 103 | 3 |
1727727960 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
1727468760 | 100 | 1 | 1.01 | 100 | 100 | 100 | 20 |
1727382360 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
1727295960 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
1727209560 | 99 | -4 | -3.88 | 99 | 99 | 99 | 12 |
1727123160 | 103 | -4 | -3.74 | 103 | 103 | 103 | 4 |
1726863960 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
1726777560 | 107 | 2 | 1.90 | 107 | 107 | 107 | 20 |
1726691220 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
1726604820 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
1726518420 | 105 | 1 | 0.96 | 105 | 105 | 105 | 1 |
1726259160 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
1726172760 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
1726086360 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
1725999960 | 104 | 0 | 0.00 | 107 | 108 | 104 | 162 |
1725913620 | 104 | 4 | 4.00 | 103 | 104 | 103 | 13 |
1725654360 | 100 | -1 | -0.99 | 99.5 | 100 | 99.5 | 40 |
1725567960 | 101 | 1 | 1.00 | 95 | 102 | 94 | 201 |
1725481560 | 100 | 0 | 0.00 | 99 | 105 | 99 | 38 |
1725395160 | 100 | 29 | 40.85 | 73 | 102 | 73 | 377 |
1725308760 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
1725049560 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
1724963160 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
1724876760 | 71 | 0 | 0.00 | 71 | 71 | 71 | 7 |
1724742000 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.