Vaxcyte Inc (NQ: PCVX )

73.09 -0.92 (-1.24%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 73.68 75.19 72.88 74.01 287,159 +0.08(+0.11%)
Jun 12, 2024 75.01 75.70 73.27 73.93 784,079 +1.35(+1.86%)
Jun 11, 2024 71.19 72.87 71.19 72.58 414,582 +0.70(+0.97%)
Jun 10, 2024 70.49 72.22 69.90 71.88 571,022 +0.91(+1.28%)
Jun 07, 2024 71.89 72.10 70.18 70.97 376,485 -1.54(-2.12%)
Jun 06, 2024 73.10 73.29 72.26 72.51 324,989 -0.93(-1.27%)
Jun 05, 2024 71.49 73.50 70.58 73.44 484,916 +2.50(+3.52%)
Jun 04, 2024 72.61 72.68 70.44 70.94 349,304 -1.30(-1.80%)
Jun 03, 2024 70.98 73.98 70.26 72.24 601,697 +1.97(+2.80%)
May 31, 2024 70.87 71.61 69.43 70.27 526,408 +0.06(+0.09%)
May 30, 2024 68.58 70.62 67.97 70.21 827,232 +2.29(+3.37%)
May 29, 2024 67.66 68.33 67.21 67.92 362,562 -0.78(-1.14%)
May 28, 2024 69.90 69.90 67.99 68.70 439,691 -0.06(-0.09%)
May 24, 2024 69.72 69.84 68.51 68.76 480,352 -0.51(-0.74%)
May 23, 2024 71.34 71.34 68.26 69.27 577,112 -2.09(-2.93%)
May 22, 2024 73.84 74.00 71.26 71.36 654,156 -2.29(-3.11%)
May 21, 2024 75.70 75.70 73.50 73.65 550,435 -2.28(-3.00%)
May 20, 2024 74.65 76.00 73.88 75.93 617,897 +1.36(+1.82%)
May 17, 2024 75.79 75.79 73.98 74.57 688,018 -0.88(-1.17%)
May 16, 2024 71.49 75.83 71.15 75.45 1,140,727 +3.82(+5.33%)
May 15, 2024 68.88 71.71 68.61 71.63 689,074 +4.30(+6.39%)
May 14, 2024 66.15 67.50 65.87 67.33 321,300 +1.63(+2.48%)
May 13, 2024 65.10 65.77 64.76 65.70 491,979 +0.51(+0.78%)
May 10, 2024 65.20 66.71 64.76 65.19 533,487 -0.38(-0.58%)
May 09, 2024 65.00 66.48 63.63 65.57 919,834 -1.22(-1.83%)
May 08, 2024 66.45 68.22 65.81 66.79 467,871 -0.73(-1.08%)
May 07, 2024 66.40 67.75 65.86 67.52 556,996 +1.12(+1.69%)
May 06, 2024 65.41 66.85 65.31 66.40 505,674 +0.44(+0.67%)
May 03, 2024 66.48 67.08 65.46 65.96 620,649 +1.41(+2.18%)
May 02, 2024 63.83 65.00 63.11 64.55 503,114 +0.84(+1.32%)
May 01, 2024 60.76 64.24 60.21 63.71 766,795 +3.16(+5.22%)
Apr 30, 2024 60.61 61.20 58.84 60.55 445,654 -0.48(-0.79%)
Apr 29, 2024 61.07 62.28 60.72 61.03 500,655 +0.31(+0.51%)
Apr 26, 2024 60.32 60.95 59.41 60.72 594,302 +0.66(+1.10%)
Apr 25, 2024 59.59 60.09 58.10 60.06 1,566,189 -0.24(-0.40%)
Apr 24, 2024 61.05 61.98 59.97 60.30 701,758 -0.58(-0.95%)
Apr 23, 2024 61.79 62.56 60.83 60.88 665,981 -0.72(-1.17%)
Apr 22, 2024 61.47 63.22 60.91 61.60 627,167 +0.77(+1.27%)
Apr 19, 2024 60.46 61.92 59.39 60.83 1,344,223 +0.21(+0.35%)
Apr 18, 2024 62.15 62.21 60.58 60.62 660,971 -1.81(-2.90%)
Apr 17, 2024 62.65 63.44 61.77 62.43 689,803 +0.19(+0.31%)
Apr 16, 2024 62.17 62.86 61.84 62.24 700,213 -0.15(-0.24%)
Apr 15, 2024 61.81 62.64 61.30 62.39 733,163 +0.51(+0.82%)
Apr 12, 2024 64.34 64.56 60.55 61.88 742,859 -2.95(-4.55%)
Apr 11, 2024 63.29 65.28 62.33 64.83 637,738 +2.29(+3.66%)
Apr 10, 2024 62.74 63.54 61.52 62.54 689,090 -1.97(-3.05%)
Apr 09, 2024 64.29 64.55 62.99 64.51 458,447 +0.42(+0.66%)
Apr 08, 2024 64.19 64.34 63.12 64.09 392,315 +0.10(+0.16%)
Apr 05, 2024 62.74 64.88 62.00 63.99 482,685 +0.63(+0.99%)
Apr 04, 2024 65.37 65.50 63.16 63.36 730,850 -1.74(-2.67%)
Apr 03, 2024 63.75 65.84 63.75 65.10 673,641 +0.67(+1.04%)
Apr 02, 2024 65.39 66.13 64.29 64.43 873,439 -2.30(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.