Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaxcyte Inc (NQ: PCVX )

60.72 +0.66 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 52.06 52.81 51.61 51.92 448,293 -0.31(-0.59%)
Aug 30, 2023 51.78 52.91 51.63 52.23 431,684 +0.41(+0.79%)
Aug 29, 2023 51.24 52.38 50.98 51.82 294,893 +0.47(+0.92%)
Aug 28, 2023 50.49 51.38 50.21 51.35 342,147 +1.06(+2.11%)
Aug 25, 2023 49.30 50.71 49.27 50.29 274,510 +0.92(+1.86%)
Aug 24, 2023 49.90 50.07 48.80 49.37 337,290 -0.65(-1.30%)
Aug 23, 2023 49.73 50.66 49.73 50.02 269,797 +0.61(+1.23%)
Aug 22, 2023 49.61 50.24 48.99 49.41 247,087 -0.30(-0.60%)
Aug 21, 2023 49.68 50.25 49.26 49.71 428,620 -0.11(-0.22%)
Aug 18, 2023 47.07 49.90 45.97 49.82 524,997 +2.40(+5.06%)
Aug 17, 2023 47.31 47.83 46.32 47.42 1,482,826 +0.00(+0.00%)
Aug 16, 2023 47.23 47.70 46.38 47.42 466,867 -0.07(-0.15%)
Aug 15, 2023 46.03 47.62 45.70 47.49 478,291 +1.49(+3.24%)
Aug 14, 2023 46.64 46.77 45.50 46.00 457,243 -1.21(-2.56%)
Aug 11, 2023 47.46 48.27 46.79 47.21 298,768 -0.25(-0.53%)
Aug 10, 2023 46.92 47.73 46.75 47.46 473,894 +0.51(+1.09%)
Aug 09, 2023 48.00 49.40 46.73 46.95 521,767 -1.92(-3.93%)
Aug 08, 2023 48.41 49.73 47.62 48.87 418,587 +0.70(+1.45%)
Aug 07, 2023 49.93 49.93 47.56 48.17 477,200 -1.49(-3.00%)
Aug 04, 2023 48.92 50.30 47.09 49.66 357,238 +0.84(+1.72%)
Aug 03, 2023 49.95 50.75 48.38 48.82 466,611 -1.43(-2.85%)
Aug 02, 2023 48.87 50.87 48.87 50.25 650,013 +0.94(+1.91%)
Aug 01, 2023 47.70 49.41 47.57 49.31 709,984 +1.25(+2.60%)
Jul 31, 2023 46.70 48.09 46.65 48.06 348,133 +1.36(+2.91%)
Jul 28, 2023 46.58 47.99 46.23 46.70 365,602 +0.47(+1.02%)
Jul 27, 2023 47.58 47.70 46.10 46.23 371,751 -0.85(-1.81%)
Jul 26, 2023 47.16 47.36 46.38 47.08 276,348 -0.26(-0.55%)
Jul 25, 2023 47.14 47.62 46.23 47.34 356,247 +0.05(+0.11%)
Jul 24, 2023 48.55 48.96 46.19 47.29 466,727 -1.25(-2.58%)
Jul 21, 2023 48.10 49.48 48.00 48.54 564,227 +0.68(+1.42%)
Jul 20, 2023 46.55 48.03 46.11 47.86 399,947 +1.36(+2.92%)
Jul 19, 2023 46.88 47.60 46.06 46.50 324,050 -0.20(-0.43%)
Jul 18, 2023 47.60 48.05 46.01 46.70 681,410 -0.96(-2.01%)
Jul 17, 2023 49.61 51.32 47.53 47.66 660,001 -1.98(-3.99%)
Jul 14, 2023 48.42 49.65 47.77 49.64 328,433 +1.20(+2.48%)
Jul 13, 2023 47.87 49.24 47.70 48.44 413,458 +0.57(+1.19%)
Jul 12, 2023 47.36 47.94 46.59 47.87 493,534 +1.28(+2.75%)
Jul 11, 2023 46.29 47.31 46.29 46.59 405,614 -1.02(-2.14%)
Jul 10, 2023 46.45 48.01 46.45 47.61 510,543 +1.04(+2.23%)
Jul 07, 2023 47.03 47.69 46.02 46.57 533,612 -0.45(-0.96%)
Jul 06, 2023 47.96 48.25 46.28 47.02 504,917 -1.43(-2.95%)
Jul 05, 2023 49.27 49.87 48.41 48.45 420,389 -0.76(-1.54%)
Jul 03, 2023 49.69 49.92 48.57 49.21 233,060 -0.73(-1.46%)
Jun 30, 2023 49.31 50.28 48.73 49.94 844,952 +1.43(+2.95%)
Jun 29, 2023 51.17 51.24 48.00 48.51 832,201 -2.93(-5.70%)
Jun 28, 2023 51.05 52.48 50.87 51.44 631,358 +0.39(+0.76%)
Jun 27, 2023 49.62 51.31 48.43 51.05 849,080 +1.60(+3.24%)
Jun 26, 2023 53.70 54.61 49.31 49.45 1,027,214 -4.61(-8.53%)
Jun 23, 2023 53.58 54.97 53.58 54.06 2,791,896 -0.01(-0.02%)
Jun 22, 2023 52.78 54.58 52.17 54.07 953,082 +1.06(+2.00%)
Jun 21, 2023 52.77 53.89 52.34 53.01 457,671 -0.08(-0.15%)
Jun 20, 2023 51.10 53.24 50.37 53.09 517,505 +1.94(+3.79%)
Jun 16, 2023 52.66 53.38 50.87 51.15 1,382,560 -0.99(-1.90%)
Jun 15, 2023 52.30 52.59 51.76 52.14 414,756 +1.25(+2.46%)
May 08, 2023 51.45 51.96 49.68 50.89 840,560 -0.51(-0.99%)
May 05, 2023 49.79 51.67 49.56 51.40 768,741 +2.02(+4.09%)
May 04, 2023 49.58 50.07 48.14 49.38 545,587 -0.11(-0.22%)
May 03, 2023 47.80 49.86 46.59 49.49 1,041,486 +2.45(+5.21%)
May 02, 2023 48.22 49.44 46.81 47.04 1,105,516 -1.22(-2.53%)
May 01, 2023 43.00 48.93 42.98 48.26 1,896,237 +5.43(+12.68%)
Apr 28, 2023 42.60 43.16 41.60 42.83 1,366,583 +0.61(+1.44%)
Apr 27, 2023 41.98 42.62 41.57 42.22 944,275 +0.22(+0.52%)
Apr 26, 2023 43.27 43.47 41.65 42.00 766,259 -1.41(-3.25%)
Apr 25, 2023 43.28 44.89 42.57 43.41 1,196,712 +0.03(+0.07%)
Apr 24, 2023 45.00 45.00 43.10 43.38 1,057,807 -1.74(-3.86%)
Apr 21, 2023 45.12 45.61 44.31 45.12 2,582,352 -0.27(-0.59%)
Apr 20, 2023 45.68 46.34 44.89 45.39 1,643,332 -0.33(-0.72%)
Apr 19, 2023 43.86 47.09 43.56 45.72 5,848,863 +1.62(+3.67%)
Apr 18, 2023 43.52 44.46 40.74 44.10 1,883,745 +1.76(+4.16%)
Apr 17, 2023 42.04 44.74 40.00 42.34 3,539,337 +5.84(+16.00%)
Apr 14, 2023 36.49 36.93 35.53 36.50 660,880 -0.01(-0.03%)
Apr 13, 2023 34.95 36.70 34.56 36.51 512,592 +1.72(+4.94%)
Apr 12, 2023 34.81 35.40 34.11 34.79 718,006 +0.13(+0.38%)
Apr 11, 2023 36.37 36.78 34.30 34.66 995,162 -1.55(-4.28%)
Apr 10, 2023 36.24 36.40 35.53 36.21 730,408 -0.25(-0.69%)
Apr 06, 2023 37.73 38.26 36.30 36.46 1,106,007 -1.17(-3.11%)
Apr 05, 2023 37.30 37.70 36.90 37.63 757,326 +0.11(+0.29%)
Apr 04, 2023 37.89 37.97 36.89 37.52 765,602 -0.47(-1.24%)
Apr 03, 2023 37.33 38.46 36.84 37.99 731,729 +0.51(+1.36%)
Mar 31, 2023 36.57 37.55 36.48 37.48 1,065,978 +1.21(+3.34%)
Mar 30, 2023 36.66 36.86 35.76 36.27 773,698 -0.58(-1.57%)
Mar 29, 2023 37.00 38.02 36.58 36.85 602,747 +0.16(+0.44%)
Mar 28, 2023 37.55 37.88 36.41 36.69 749,369 -1.02(-2.70%)
Mar 27, 2023 37.66 38.11 37.20 37.71 475,405 -0.13(-0.34%)
Mar 24, 2023 37.66 38.28 37.35 37.84 486,079 -0.04(-0.11%)
Mar 23, 2023 37.55 38.09 37.11 37.88 1,305,719 +0.80(+2.16%)
Mar 22, 2023 37.89 38.38 37.05 37.08 874,244 -0.85(-2.24%)
Mar 21, 2023 38.83 39.25 37.88 37.93 736,534 -0.77(-1.99%)
Mar 20, 2023 37.78 39.00 37.17 38.70 749,001 +1.10(+2.93%)
Mar 17, 2023 38.17 38.62 37.22 37.60 1,691,937 -0.57(-1.49%)
Mar 16, 2023 38.52 38.85 37.56 38.17 491,673 -0.73(-1.88%)
Mar 15, 2023 38.75 39.25 38.09 38.90 508,271 -0.43(-1.09%)
Mar 14, 2023 38.50 39.86 38.39 39.33 702,123 +1.55(+4.10%)
Mar 13, 2023 37.59 39.03 36.59 37.78 735,292 -0.04(-0.11%)
Mar 10, 2023 38.37 39.00 37.16 37.82 873,281 -0.63(-1.64%)
Mar 09, 2023 41.29 41.29 38.00 38.45 626,055 -2.69(-6.54%)
Mar 08, 2023 40.82 41.30 39.91 41.14 927,180 +0.28(+0.69%)
Mar 07, 2023 41.18 41.50 40.75 40.86 435,711 -0.38(-0.92%)
Mar 06, 2023 42.17 43.00 41.03 41.24 894,041 -1.30(-3.06%)
Mar 03, 2023 41.61 42.65 41.32 42.54 498,405 +1.05(+2.53%)
Mar 02, 2023 41.35 41.79 40.84 41.49 684,826 -0.18(-0.43%)
Mar 01, 2023 41.24 42.43 40.85 41.67 614,310 +0.70(+1.71%)
Feb 28, 2023 40.00 41.12 37.67 40.97 1,186,654 -1.33(-3.14%)
Feb 27, 2023 41.77 42.62 41.64 42.30 565,997 +0.60(+1.44%)
Feb 24, 2023 42.54 43.50 41.49 41.70 423,405 -1.23(-2.87%)
Feb 23, 2023 43.23 43.78 42.59 42.93 543,643 -0.07(-0.16%)
Feb 22, 2023 44.00 44.20 42.63 43.00 551,632 -1.05(-2.38%)
Feb 21, 2023 43.81 44.67 43.81 44.05 648,813 -0.17(-0.38%)
Feb 17, 2023 43.76 44.82 43.43 44.22 514,893 +0.64(+1.47%)
Feb 16, 2023 42.93 44.09 42.27 43.58 386,952 +0.43(+1.00%)
Feb 15, 2023 42.53 43.21 42.26 43.15 423,733 +0.53(+1.24%)
Feb 14, 2023 42.81 43.72 42.41 42.62 465,126 -0.42(-0.98%)
Feb 13, 2023 43.90 44.18 42.94 43.04 609,629 -0.71(-1.62%)
Feb 10, 2023 44.00 44.31 42.91 43.75 367,958 -0.30(-0.68%)
Feb 09, 2023 45.54 45.54 44.05 44.05 391,724 -1.12(-2.48%)
Feb 08, 2023 45.57 46.16 44.57 45.17 399,960 -0.31(-0.68%)
Feb 07, 2023 45.26 45.64 44.66 45.48 414,759 +0.28(+0.62%)
Feb 06, 2023 45.21 45.87 44.20 45.20 739,574 -0.05(-0.11%)
Feb 03, 2023 45.10 46.58 44.85 45.25 477,739 -0.25(-0.55%)
Feb 02, 2023 44.36 45.52 43.80 45.50 1,009,273 +1.06(+2.39%)
Feb 01, 2023 45.49 45.73 43.77 44.44 409,188 -0.91(-2.01%)
Jan 31, 2023 44.41 45.58 44.11 45.35 668,172 +1.03(+2.32%)
Jan 30, 2023 45.90 46.21 44.29 44.32 473,748 -1.85(-4.01%)
Jan 27, 2023 46.94 47.69 46.09 46.17 346,422 -0.72(-1.54%)
Jan 26, 2023 47.00 47.54 46.15 46.89 443,199 +0.20(+0.43%)
Jan 25, 2023 45.00 46.70 43.65 46.69 700,984 +1.56(+3.46%)
Jan 24, 2023 44.85 45.73 44.31 45.13 502,904 +0.13(+0.29%)
Jan 23, 2023 45.27 46.15 44.88 45.00 673,492 -0.10(-0.22%)
Jan 20, 2023 44.70 45.38 44.25 45.10 746,061 +0.95(+2.15%)
Jan 19, 2023 44.59 45.14 43.82 44.15 612,116 -0.41(-0.92%)
Jan 18, 2023 45.26 45.60 44.06 44.56 586,376 -0.37(-0.82%)
Jan 17, 2023 44.05 45.11 44.05 44.93 868,646 +0.31(+0.69%)
Jan 13, 2023 43.72 44.90 43.58 44.62 758,547 +0.68(+1.55%)
Jan 12, 2023 42.56 44.70 41.17 43.94 998,862 +1.26(+2.95%)
Jan 11, 2023 45.50 45.58 40.51 42.68 1,156,488 -3.26(-7.10%)
Jan 10, 2023 45.78 46.60 45.56 45.94 466,034 +0.02(+0.04%)
Jan 09, 2023 46.88 46.89 45.77 45.92 741,271 -0.73(-1.56%)
Jan 06, 2023 46.29 47.39 45.52 46.65 599,884 +0.59(+1.28%)
Jan 05, 2023 46.80 47.01 45.50 46.06 923,174 -0.80(-1.71%)
Jan 04, 2023 47.44 49.00 46.65 46.86 518,472 -0.34(-0.72%)
Jan 03, 2023 48.82 49.31 46.59 47.20 729,517 -0.75(-1.56%)
Dec 30, 2022 47.17 48.14 46.19 47.95 849,460 +0.53(+1.12%)
Dec 29, 2022 46.37 47.90 46.24 47.42 955,324 +1.22(+2.64%)
Dec 28, 2022 45.68 46.47 45.25 46.20 441,502 +0.79(+1.74%)
Dec 27, 2022 46.41 47.01 45.07 45.41 439,288 -1.26(-2.70%)
Dec 23, 2022 47.33 48.19 45.93 46.67 787,471 -0.98(-2.06%)
Dec 22, 2022 46.15 47.91 45.90 47.65 817,076 +1.17(+2.52%)
Dec 21, 2022 45.04 46.59 43.51 46.48 1,199,040 +1.54(+3.43%)
Dec 20, 2022 42.51 45.15 42.51 44.94 978,106 +2.07(+4.83%)
Dec 19, 2022 45.64 45.99 42.73 42.87 830,330 -2.93(-6.40%)
Dec 16, 2022 45.36 46.25 44.81 45.80 3,361,899 +0.32(+0.70%)
Dec 15, 2022 46.12 46.36 45.04 45.48 938,357 -0.24(-0.52%)
Dec 14, 2022 45.51 46.35 45.22 45.72 838,097 +0.35(+0.77%)
Dec 13, 2022 44.54 46.24 44.54 45.37 872,683 +1.19(+2.69%)
Dec 12, 2022 42.75 44.54 42.45 44.18 602,161 +1.79(+4.22%)
Dec 09, 2022 43.94 44.93 42.30 42.39 442,247 -1.58(-3.59%)
Dec 08, 2022 43.28 44.68 42.39 43.97 397,699 +0.74(+1.71%)
Dec 07, 2022 43.15 43.60 41.14 43.23 833,651 +0.01(+0.02%)
Dec 06, 2022 44.49 44.58 43.03 43.22 739,675 -1.11(-2.50%)
Dec 05, 2022 44.94 45.25 43.39 44.33 673,517 -0.58(-1.29%)
Dec 02, 2022 45.43 46.14 44.76 44.91 614,006 -0.59(-1.30%)
Dec 01, 2022 46.06 46.68 44.20 45.50 926,446 -0.56(-1.22%)
Nov 30, 2022 45.39 46.73 44.88 46.06 1,490,786 +1.04(+2.31%)
Nov 29, 2022 44.04 45.50 43.73 45.02 796,710 +0.99(+2.25%)
Nov 28, 2022 44.11 47.67 43.55 44.03 1,502,852 +0.03(+0.07%)
Nov 25, 2022 44.08 44.47 43.67 44.00 156,054 -0.18(-0.41%)
Nov 23, 2022 44.04 44.66 43.38 44.18 430,894 +0.01(+0.02%)
Nov 22, 2022 44.72 44.72 43.37 44.17 444,972 -0.47(-1.05%)
Nov 21, 2022 44.04 45.02 43.43 44.64 726,100 +0.60(+1.36%)
Nov 18, 2022 43.78 44.25 43.01 44.04 747,062 +0.78(+1.80%)
Nov 17, 2022 43.33 43.81 40.10 43.26 727,480 -0.09(-0.21%)
Nov 16, 2022 43.89 44.79 43.27 43.35 583,236 -0.69(-1.57%)
Nov 15, 2022 44.87 44.89 42.97 44.04 720,099 +0.00(+0.00%)
Nov 14, 2022 44.40 46.00 43.98 44.04 932,183 -0.38(-0.86%)
Nov 11, 2022 44.87 45.82 43.71 44.42 853,053 -0.35(-0.78%)
Nov 10, 2022 44.73 46.57 44.10 44.77 1,219,421 +1.45(+3.35%)
Nov 09, 2022 44.33 45.31 43.18 43.32 688,952 -1.48(-3.30%)
Nov 08, 2022 43.87 45.20 42.55 44.80 1,290,051 +1.45(+3.34%)
Nov 07, 2022 42.77 45.09 42.77 43.35 932,834 +0.36(+0.84%)
Nov 04, 2022 44.65 44.70 42.25 42.99 983,890 -1.83(-4.08%)
Nov 03, 2022 42.49 45.42 42.28 44.82 804,358 +2.30(+5.41%)
Nov 02, 2022 44.65 45.13 42.24 42.52 976,703 -2.48(-5.51%)
Nov 01, 2022 44.04 46.02 43.52 45.00 1,374,604 +1.39(+3.19%)
Oct 31, 2022 43.16 45.60 42.52 43.61 1,824,987 +0.25(+0.58%)
Oct 28, 2022 41.12 43.65 40.65 43.36 3,303,763 +2.22(+5.40%)
Oct 27, 2022 40.80 41.70 37.80 41.14 3,485,750 +0.34(+0.83%)
Oct 26, 2022 35.60 42.28 35.51 40.80 11,051,340 +5.94(+17.04%)
Oct 25, 2022 33.39 36.87 33.22 34.86 4,724,520 +1.86(+5.64%)
Oct 24, 2022 35.15 36.10 32.99 33.00 14,585,962 +12.42(+60.35%)
Oct 21, 2022 22.15 22.32 20.49 20.58 659,981 -1.65(-7.42%)
Oct 20, 2022 22.52 22.72 22.01 22.23 404,565 -0.40(-1.77%)
Oct 19, 2022 24.70 24.87 22.42 22.63 383,792 -2.29(-9.19%)
Oct 18, 2022 25.90 26.13 24.85 24.92 297,064 -0.95(-3.67%)
Oct 17, 2022 24.68 26.36 24.39 25.87 642,290 +1.31(+5.33%)
Oct 14, 2022 25.27 25.92 24.54 24.56 348,273 -0.59(-2.35%)
Oct 13, 2022 24.55 25.27 24.04 25.15 815,384 +0.15(+0.60%)
Oct 12, 2022 24.89 25.52 24.44 25.00 464,479 +0.09(+0.36%)
Oct 11, 2022 23.78 25.84 23.45 24.91 917,643 +1.04(+4.36%)
Oct 10, 2022 23.66 24.20 23.43 23.87 300,449 -0.21(-0.87%)
Oct 07, 2022 23.41 24.48 23.41 24.08 839,281 +0.65(+2.77%)
Oct 06, 2022 23.95 24.13 23.27 23.43 602,610 -0.57(-2.38%)
Oct 05, 2022 23.29 24.27 22.96 24.00 1,230,247 +0.43(+1.82%)
Oct 04, 2022 24.40 24.50 22.14 23.57 741,033 -0.66(-2.72%)
Oct 03, 2022 24.50 24.80 24.14 24.23 585,022 +0.23(+0.96%)
Sep 30, 2022 24.36 25.29 23.65 24.00 1,112,015 -0.77(-3.11%)
Sep 29, 2022 24.85 25.39 24.52 24.77 332,810 -0.22(-0.88%)
Sep 28, 2022 24.51 25.12 24.03 24.99 369,768 +0.57(+2.33%)
Sep 27, 2022 24.39 24.58 23.60 24.42 340,950 +0.39(+1.62%)
Sep 26, 2022 24.84 25.42 23.94 24.03 402,547 -0.81(-3.26%)
Sep 23, 2022 24.75 25.00 24.03 24.84 267,902 -0.12(-0.48%)
Sep 22, 2022 24.66 25.17 24.14 24.96 244,154 -0.03(-0.12%)
Sep 21, 2022 25.77 25.89 24.89 24.99 260,256 -0.57(-2.23%)
Sep 20, 2022 25.85 26.23 25.00 25.56 250,890 -0.45(-1.73%)
Sep 19, 2022 25.75 26.59 25.39 26.01 373,112 -0.12(-0.46%)
Sep 16, 2022 27.83 28.14 25.69 26.13 1,270,872 -2.09(-7.41%)
Sep 15, 2022 28.26 28.61 27.65 28.22 998,010 -0.24(-0.84%)
Sep 14, 2022 28.63 29.73 28.14 28.46 470,933 -0.07(-0.25%)
Sep 13, 2022 28.09 28.67 27.89 28.53 573,111 +0.10(+0.35%)
Sep 12, 2022 28.41 28.89 28.10 28.43 337,455 +0.14(+0.49%)
Sep 09, 2022 27.82 28.54 27.82 28.29 468,373 +0.05(+0.18%)
Sep 08, 2022 27.34 28.38 27.14 28.24 910,238 +0.74(+2.69%)
Sep 07, 2022 25.70 27.59 25.70 27.50 519,758 +1.64(+6.34%)
Sep 06, 2022 26.82 27.32 25.83 25.86 389,685 -0.52(-1.97%)
Sep 02, 2022 26.08 26.59 25.77 26.38 365,694 +0.65(+2.53%)
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.