Vaxcyte Inc (PCVX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.66 | -2.26868935356 | 73.17 | 76.38 | 69.375 | 1491072 | 72.57147495 | CS |
| 4 | -15.91 | -18.1994966827 | 87.42 | 87.42 | 69.375 | 1204426 | 77.39265544 | CS |
| 12 | -16.58 | -18.8216596663 | 88.09 | 93.77 | 69.375 | 1193038 | 83.2888811 | CS |
| 26 | -44.99 | -38.6180257511 | 116.5 | 121.055 | 69.375 | 1108140 | 92.73586059 | CS |
| 52 | -0.57 | -0.790788013319 | 72.08 | 121.055 | 58.1 | 952231 | 87.36131123 | CS |
| 156 | 47.47 | 197.462562396 | 24.04 | 121.055 | 17.44 | 789269 | 61.87529616 | CS |
| 260 | 47.95 | 203.522920204 | 23.56 | 121.055 | 15.51 | 589157 | 56.41492955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 71.18 | -3.63 | -4.85 | 74.235 | 75.08 | 71.115 | 1341720 |
| 1741304100 | 74.81 | 0.92 | 1.25 | 72.33 | 76.38 | 71.09 | 1459710 |
| 1741217700 | 73.89 | 3.65 | 5.20 | 70.845 | 74.1 | 69.745 | 1984050 |
| 1741131300 | 70.24 | -1.86 | -2.58 | 71.26 | 72.365 | 69.375 | 1482723 |
| 1741044900 | 72.1 | -0.92 | -1.26 | 73.17 | 74.48 | 71.63 | 1187159 |
| 1740785700 | 73.02 | -1.2 | -1.62 | 74.22 | 74.5 | 70.11 | 2520393 |
| 1740699300 | 74.22 | -4.43 | -5.63 | 77.87 | 78.75 | 73.88 | 1827485 |
| 1740612900 | 78.65 | -0.7 | -0.88 | 80.46 | 83.33 | 78.39 | 1139364 |
| 1740526500 | 79.35 | -2.33 | -2.85 | 82.405 | 82.405 | 79.25 | 1327424 |
| 1740440100 | 81.68 | 1.94 | 2.43 | 79.78 | 82.51 | 78.5825 | 1347660 |
| 1740180900 | 79.74 | -2.73 | -3.31 | 83.77 | 84.01 | 79.5097 | 1252347 |
| 1740094500 | 82.47 | -0.89 | -1.07 | 83.22 | 84.1 | 82.1 | 810959 |
| 1740008100 | 83.36 | 0.89 | 1.08 | 82.16 | 83.71 | 82.03 | 724129 |
| 1739921700 | 82.47 | -1.53 | -1.82 | 83.54 | 85.07 | 82.39 | 735172 |
| 1739576100 | 84 | 0.16 | 0.19 | 84.95 | 85.57 | 82.41 | 890873 |
| 1739489700 | 83.84 | -1.58 | -1.85 | 86.19 | 86.445 | 83.5 | 699600 |
| 1739403300 | 85.42 | 0.29 | 0.34 | 85.705 | 85.75 | 84.25 | 637009 |
| 1739316900 | 85.13 | -0.81 | -0.94 | 84.53 | 85.5025 | 83.47 | 775582 |
| 1739230500 | 85.94 | -1.48 | -1.69 | 87.42 | 87.42 | 85.34 | 740744 |
| 1738971300 | 87.42 | -1.6 | -1.79 | 88.74 | 90.47 | 87.17 | 658220 |
| 1738884900 | 89.015 | -0.33 | -0.36 | 89.09 | 91.02 | 87.865 | 772223 |
| 1738798500 | 89.34 | 2.83 | 3.27 | 87.53 | 91.77 | 87.12 | 1115570 |
| 1738712100 | 86.515 | 1.71 | 2.01 | 84.11 | 89.01 | 83.59 | 1737996 |
| 1738625700 | 84.81 | -3.51 | -3.97 | 88.2 | 88.2 | 84.75 | 763330 |
| 1738366500 | 88.32 | -3.63 | -3.95 | 91.44 | 91.86 | 88.21 | 865279 |
| 1738280100 | 91.95 | 3.28 | 3.70 | 89.16 | 92.585 | 88 | 1063899 |
| 1738193700 | 88.67 | -3.46 | -3.76 | 91.69 | 92.145 | 88.64 | 777188 |
| 1738107300 | 92.13 | 1.22 | 1.34 | 91.27 | 93.77 | 90.79 | 1168051 |
| 1738020900 | 90.91 | 1.27 | 1.42 | 90.01 | 93 | 88.59 | 1227273 |
| 1737761700 | 89.64 | 3 | 3.46 | 89.61 | 92.06 | 88.9161 | 697953 |
| 1737675300 | 86.64 | 0 | 0.00 | 86.64 | 86.64 | 86.64 | 0 |
| 1737588900 | 86.64 | -1.53 | -1.74 | 87.12 | 88.95 | 86.28 | 1645130 |
| 1737502500 | 88.17 | 2.87 | 3.36 | 86.515 | 88.54 | 85.24 | 1950490 |
| 1737156900 | 85.3 | -2.53 | -2.88 | 88.95 | 90.06 | 85.28 | 1612118 |
| 1737070500 | 87.83 | -1.46 | -1.64 | 89.22 | 89.46 | 85.31 | 2253584 |
| 1736984100 | 89.29 | 11.15 | 14.27 | 80.32 | 89.65 | 80.3 | 2341714 |
| 1736897700 | 78.14 | -3.03 | -3.73 | 81.46 | 81.58 | 77.52 | 1106180 |
| 1736811300 | 81.17 | 0.09 | 0.11 | 80.21 | 81.7 | 78.915 | 889816 |
| 1736552100 | 81.08 | 0.02 | 0.02 | 79.785 | 81.5 | 79.39 | 1014173 |
| 1736379300 | 81.06 | -6.23 | -7.14 | 86.09 | 86.425 | 80.8301 | 1250634 |
| 1736292900 | 87.29 | 1.3 | 1.51 | 86.3 | 88.27 | 85.025 | 937358 |
| 1736206500 | 85.99 | 1.13 | 1.33 | 84.64 | 86.74 | 84.45 | 866537 |
| 1735947300 | 84.86 | 1.56 | 1.87 | 83.49 | 85.97 | 83.49 | 776654 |
| 1735860900 | 83.3 | 1.44 | 1.76 | 82.625 | 84.8 | 82.1895 | 745780 |
| 1735688100 | 81.86 | -0.13 | -0.16 | 82.58 | 83.3583 | 80.15 | 1058962 |
| 1735601700 | 81.99 | 1.02 | 1.26 | 80.53 | 82.21 | 80.1 | 666127 |
| 1735342500 | 80.97 | -4.81 | -5.61 | 84.99 | 85.355 | 80.3 | 1080642 |
| 1735256100 | 85.78 | -0.13 | -0.15 | 85.59 | 86.36 | 84.53 | 387317 |
| 1735077840 | 85.91 | -1.17 | -1.34 | 87.05 | 87.05 | 84.77 | 223440 |
| 1734996900 | 87.08 | 0.55 | 0.64 | 86.22 | 87.88 | 85.51 | 1051566 |
| 1734737700 | 86.53 | 0.32 | 0.37 | 87.83 | 88.9 | 86.395 | 3727504 |
| 1734651300 | 86.21 | 0.46 | 0.54 | 85.5 | 87.15 | 84.4637 | 1331926 |
| 1734564900 | 85.75 | -4.11 | -4.57 | 89.83 | 91.09 | 85.05 | 1413899 |
| 1734478500 | 89.86 | 0.37 | 0.41 | 89.49 | 92.94 | 89.49 | 1043259 |
| 1734392100 | 89.49 | 1.77 | 2.02 | 88.09 | 90.91 | 87.18 | 1318147 |
| 1734132900 | 87.72 | -0.15 | -0.17 | 88.88 | 89.65 | 86.8 | 972841 |
| 1734046500 | 87.87 | -3.18 | -3.49 | 90.235 | 90.91 | 87.43 | 874578 |
| 1733960100 | 91.05 | 0.62 | 0.69 | 91.09 | 92.29 | 90.22 | 519688 |
| 1733873700 | 90.43 | -1.63 | -1.77 | 92.46 | 93.78 | 90 | 946140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
