Skip to main content

Vaxcyte Inc (NQ: PCVX )

44.91 +0.59 (+1.33%)
Streaming Delayed Price Updated: 12:11 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.