Vaxcyte Inc (5VA)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 1.44927536232 | 69 | 69 | 67 | 65 | 67.96153846 | DE |
| 4 | 6.5 | 10.2362204724 | 63.5 | 69 | 62.5 | 69 | 65.98064516 | DE |
| 12 | 7.5 | 12 | 62.5 | 69.5 | 56.5 | 82 | 63.26870229 | DE |
| 26 | 13.5 | 23.8938053097 | 56.5 | 75 | 56.5 | 82 | 65.4543275 | DE |
| 52 | 20.8 | 42.2764227642 | 49.2 | 75 | 43.4 | 90 | 60.21270436 | DE |
| 156 | 20.8 | 42.2764227642 | 49.2 | 75 | 43.4 | 90 | 60.21270436 | DE |
| 260 | 20.8 | 42.2764227642 | 49.2 | 75 | 43.4 | 90 | 60.21270436 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 68.5 | 1 | 1.48 | 68.5 | 68.5 | 68.5 | 150 |
| 1718915160 | 67.5 | 0.5 | 0.75 | 67.5 | 67.5 | 67.5 | 15 |
| 1718828820 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1718742420 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1718656020 | 67 | -2 | -2.90 | 67 | 67 | 67 | 90 |
| 1718396820 | 69 | 0 | 0.00 | 69 | 69 | 69 | 90 |
| 1718310420 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1718224020 | 69 | 2.5 | 3.76 | 69 | 69 | 69 | 42 |
| 1718137620 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1718051220 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1717792020 | 66.5 | 1 | 1.53 | 66.5 | 66.5 | 66.5 | 60 |
| 1717705620 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1717619220 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1717532820 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1717446420 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1717187220 | 65.5 | 3 | 4.80 | 65 | 65.5 | 65 | 180 |
| 1717100820 | 62.5 | -0.5 | -0.79 | 62.5 | 62.5 | 62.5 | 64 |
| 1717014420 | 63 | -0.5 | -0.79 | 63 | 63 | 63 | 78 |
| 1716928020 | 63.5 | -2 | -3.05 | 63.5 | 63.5 | 63.5 | 1 |
| 1716841620 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1716582420 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1716496020 | 65.5 | -4 | -5.76 | 65.5 | 65.5 | 65.5 | 2 |
| 1716409560 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1716323160 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1716236760 | 69.5 | 9.5 | 15.83 | 69 | 69.5 | 69 | 225 |
| 1715977560 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1715891160 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1715804760 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1715718360 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1715631960 | 60 | -0.5 | -0.83 | 61 | 61 | 60 | 92 |
| 1715372820 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1715286420 | 60.5 | -1.5 | -2.42 | 60.5 | 60.5 | 60.5 | 4 |
| 1715200020 | 62 | 0.5 | 0.81 | 62 | 62 | 62 | 250 |
| 1715113620 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1715027220 | 61.5 | 1.5 | 2.50 | 61.5 | 61.5 | 61.5 | 100 |
| 1714767960 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1714681560 | 60 | 3 | 5.26 | 60 | 60.5 | 60 | 368 |
| 1714508820 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1714422420 | 57 | 0.5 | 0.88 | 57 | 57 | 57 | 2 |
| 1714163220 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1714076820 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1713990420 | 56.5 | -2.5 | -4.24 | 56.5 | 56.5 | 56.5 | 10 |
| 1713904020 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1713817620 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1713558420 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1713472020 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1713385620 | 59 | -1.5 | -2.48 | 59 | 59 | 59 | 2 |
| 1713299220 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1713212820 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1712953620 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1712867220 | 60.5 | 1 | 1.68 | 60.5 | 60.5 | 60.5 | 35 |
| 1712780760 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1712694360 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1712607960 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 20 |
| 1712348760 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1712262360 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 20 |
| 1712175960 | 59.5 | -0.5 | -0.83 | 59.5 | 59.5 | 59.5 | 80 |
| 1712089560 | 60 | -4 | -6.25 | 62.5 | 62.5 | 60 | 135 |
| 1711661220 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1711574820 | 64 | 2.5 | 4.07 | 64 | 64 | 64 | 7 |
| 1711488360 | 61.5 | -1 | -1.60 | 61.5 | 61.5 | 61.5 | 75 |
| 1711401960 | 62.5 | -2 | -3.10 | 62.5 | 62.5 | 62.5 | 73 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
