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 (%)
Jan 29, 2021 24.06 24.90 23.51 24.53 266,400 +0.41(+1.70%)
Jan 28, 2021 24.76 25.34 23.84 24.12 179,454 -0.44(-1.79%)
Jan 27, 2021 24.63 25.80 23.70 24.56 269,844 -0.16(-0.65%)
Jan 26, 2021 26.60 26.60 24.53 24.72 272,867 -1.36(-5.21%)
Jan 25, 2021 25.26 26.28 24.89 26.08 219,034 +0.94(+3.74%)
Jan 22, 2021 23.38 25.63 23.25 25.14 252,700 +1.47(+6.21%)
Jan 21, 2021 25.11 25.11 23.30 23.67 235,280 -1.04(-4.21%)
Jan 20, 2021 25.74 25.89 24.11 24.71 274,326 -1.04(-4.04%)
Jan 19, 2021 26.02 26.43 24.66 25.75 437,049 +0.05(+0.19%)
Jan 15, 2021 25.85 26.15 24.69 25.70 194,100 -0.13(-0.50%)
Jan 14, 2021 25.79 26.37 25.40 25.83 145,053 +0.03(+0.12%)
Jan 13, 2021 25.88 26.55 25.25 25.80 201,488 -0.21(-0.81%)
Jan 12, 2021 26.91 27.36 25.87 26.01 203,233 -0.81(-3.02%)
Jan 11, 2021 25.95 27.08 24.64 26.82 334,166 +0.61(+2.33%)
Jan 08, 2021 28.23 28.45 25.99 26.21 361,400 -1.30(-4.73%)
Jan 07, 2021 29.20 29.82 27.33 27.51 503,791 -1.65(-5.66%)
Jan 06, 2021 29.31 30.88 28.46 29.16 416,763 +1.80(+6.58%)
Jan 05, 2021 27.20 28.29 27.20 27.36 128,869 +0.35(+1.30%)
Jan 04, 2021 26.72 27.67 25.60 27.01 332,441 +0.44(+1.66%)
Dec 31, 2020 26.57 26.57 26.57 141,776 -2.39(-8.25%)
Dec 30, 2020 29.02 29.58 27.56 28.96 141,776 +0.93(+3.32%)
Dec 29, 2020 28.84 29.24 27.19 28.03 149,749 -0.50(-1.75%)
Dec 28, 2020 28.24 29.98 27.85 28.53 219,188 +0.57(+2.04%)
Dec 24, 2020 28.90 29.14 27.59 27.96 80,600 -0.77(-2.68%)
Dec 23, 2020 28.10 29.20 26.82 28.73 350,611 -0.17(-0.59%)
Dec 22, 2020 29.89 31.92 28.77 28.90 335,668 -0.91(-3.05%)
Dec 21, 2020 29.80 30.50 28.07 29.81 306,899 -0.70(-2.29%)
Dec 18, 2020 32.12 33.68 30.18 30.51 1,816,500 -1.43(-4.48%)
Dec 17, 2020 32.82 33.75 30.26 31.94 497,757 -0.58(-1.78%)
Dec 16, 2020 32.52 34.68 31.85 32.52 338,684 +0.05(+0.15%)
Dec 15, 2020 33.00 33.17 31.89 32.47 402,671 -0.79(-2.38%)
Dec 14, 2020 33.04 33.74 31.13 33.26 461,230 +2.26(+7.29%)
Dec 11, 2020 27.50 32.25 27.10 31.00 566,500 +4.01(+14.86%)
Dec 10, 2020 27.66 28.00 26.19 26.99 226,026 -1.17(-4.15%)
Dec 09, 2020 31.62 32.31 28.13 28.16 354,855 -4.64(-14.15%)
Dec 08, 2020 31.87 32.95 30.54 32.80 290,798 +0.84(+2.63%)
Dec 07, 2020 31.39 32.76 31.12 31.96 186,761 +0.49(+1.56%)
Dec 04, 2020 30.07 33.22 29.76 31.47 283,700 +1.47(+4.90%)
Dec 03, 2020 31.10 31.10 28.72 30.00 342,617 -1.29(-4.12%)
Dec 02, 2020 28.62 31.62 28.62 31.29 281,379 +2.66(+9.29%)
Dec 01, 2020 32.27 32.27 28.09 28.63 401,028 -3.47(-10.81%)
Nov 30, 2020 34.80 34.82 31.57 32.10 563,395 -2.54(-7.33%)
Nov 27, 2020 34.05 34.84 34.05 34.64 71,100 +0.70(+2.06%)
Nov 25, 2020 34.83 34.83 33.55 33.94 115,200 -0.66(-1.91%)
Nov 24, 2020 35.00 35.86 34.32 34.60 424,644 -0.29(-0.83%)
Nov 23, 2020 34.99 35.34 33.97 34.89 332,294 +0.17(+0.49%)
Nov 20, 2020 34.50 35.10 33.34 34.72 145,700 -0.26(-0.74%)
Nov 19, 2020 33.15 35.61 32.06 34.98 966,782 +1.79(+5.39%)
Nov 18, 2020 36.25 37.08 32.52 33.19 158,207 -3.31(-9.07%)
Nov 17, 2020 36.25 37.96 33.15 36.50 228,900 -0.21(-0.57%)
Nov 16, 2020 38.65 38.65 36.05 36.71 199,277 -1.29(-3.39%)
Nov 13, 2020 37.15 38.69 37.00 38.00 240,700 +0.96(+2.59%)
Nov 12, 2020 36.52 38.44 36.22 37.04 79,749 +0.46(+1.26%)
Nov 11, 2020 36.75 37.85 35.55 36.58 229,709 -0.13(-0.35%)
Nov 10, 2020 36.99 37.61 35.01 36.71 124,839 +0.21(+0.58%)
Nov 09, 2020 36.78 37.54 36.05 36.50 99,349 +0.52(+1.45%)
Nov 06, 2020 37.70 37.85 35.48 35.98 143,500 -1.62(-4.31%)
Nov 05, 2020 37.94 38.51 36.58 37.60 106,235 -0.15(-0.40%)
Nov 04, 2020 36.33 39.93 36.25 37.75 112,035 +1.30(+3.57%)
Nov 03, 2020 37.00 38.25 35.15 36.45 97,263 -0.60(-1.62%)
Nov 02, 2020 37.83 38.60 36.33 37.05 93,144 -0.32(-0.86%)
Oct 30, 2020 37.04 38.22 35.78 37.37 81,900 +0.38(+1.03%)
Oct 29, 2020 38.00 38.06 36.44 36.99 90,952 -0.91(-2.40%)
Oct 28, 2020 38.69 39.83 37.85 37.90 58,439 -1.52(-3.86%)
Oct 27, 2020 42.32 42.32 39.29 39.42 79,992 -2.68(-6.37%)
Oct 26, 2020 42.93 45.79 41.95 42.10 62,758 -1.45(-3.33%)
Oct 23, 2020 42.91 44.11 42.24 43.55 53,200 +0.63(+1.47%)
Oct 22, 2020 42.20 43.14 41.56 42.92 54,253 +0.94(+2.24%)
Oct 21, 2020 43.48 45.33 41.51 41.98 60,088 -1.33(-3.07%)
Oct 20, 2020 46.82 46.84 42.34 43.31 117,128 -3.58(-7.63%)
Oct 19, 2020 49.71 52.28 46.25 46.89 115,637 -2.79(-5.62%)
Oct 16, 2020 49.00 51.12 49.00 49.68 142,500 +0.27(+0.55%)
Oct 15, 2020 48.00 50.60 47.85 49.41 79,863 +0.89(+1.83%)
Oct 14, 2020 49.67 51.50 48.11 48.52 69,358 -1.35(-2.71%)
Oct 13, 2020 47.98 50.47 47.80 49.87 65,286 +1.87(+3.90%)
Oct 12, 2020 48.47 49.63 47.30 48.00 67,548 -0.60(-1.23%)
Oct 09, 2020 49.13 51.76 47.77 48.60 218,300 -0.29(-0.59%)
Oct 08, 2020 50.42 52.32 48.26 48.89 303,945 -1.21(-2.42%)
Oct 07, 2020 52.11 53.72 49.91 50.10 269,082 -1.64(-3.17%)
Oct 06, 2020 49.32 52.95 48.84 51.74 111,372 +2.60(+5.29%)
Oct 05, 2020 49.27 50.34 47.02 49.14 102,558 +0.29(+0.59%)
Oct 02, 2020 46.75 49.52 45.29 48.85 104,500 +1.20(+2.52%)
Oct 01, 2020 49.70 50.77 47.25 47.65 124,996 -1.73(-3.50%)
Sep 30, 2020 51.67 52.05 49.34 49.38 248,817 -2.12(-4.12%)
Sep 29, 2020 52.26 53.40 51.40 51.50 170,368 -0.31(-0.60%)
Sep 28, 2020 52.70 52.85 50.99 51.81 121,815 -0.19(-0.37%)
Sep 25, 2020 50.29 53.94 50.17 52.00 223,300 +1.47(+2.91%)
Sep 24, 2020 55.27 55.93 50.18 50.53 208,383 -4.87(-8.79%)
Sep 23, 2020 54.59 58.47 52.01 55.40 396,423 +0.18(+0.33%)
Sep 22, 2020 53.18 55.75 52.73 55.22 473,290 +2.74(+5.22%)
Sep 21, 2020 49.07 53.18 47.28 52.48 537,810 +2.01(+3.98%)
Sep 18, 2020 48.89 52.15 48.89 50.47 3,294,100 +1.05(+2.12%)
Sep 17, 2020 47.13 51.84 45.39 49.42 447,072 +1.04(+2.15%)
Sep 16, 2020 43.19 50.35 41.72 48.38 552,832 +5.87(+13.81%)
Sep 15, 2020 41.71 43.99 40.89 42.51 263,961 +0.99(+2.38%)
Sep 14, 2020 40.88 42.88 39.72 41.52 331,777 +1.96(+4.95%)
Sep 11, 2020 37.50 40.90 37.05 39.56 277,200 +2.43(+6.54%)
Sep 10, 2020 36.75 37.51 36.01 37.13 192,944 +0.31(+0.84%)
Sep 09, 2020 36.08 38.03 35.92 36.82 271,232 +0.88(+2.45%)
Sep 08, 2020 38.15 38.15 35.25 35.94 136,788 -2.91(-7.49%)
Sep 04, 2020 39.62 41.35 36.58 38.85 94,200 -1.15(-2.87%)
Sep 03, 2020 42.94 43.67 37.95 40.00 121,551 -3.15(-7.30%)
Sep 02, 2020 43.60 44.08 42.02 43.15 109,351 -0.53(-1.21%)
Sep 01, 2020 45.12 45.69 42.79 43.68 122,637 -1.60(-3.53%)
Aug 31, 2020 44.49 47.00 41.17 45.28 196,094 +1.23(+2.79%)
Aug 28, 2020 45.18 47.00 42.77 44.05 171,400 -0.94(-2.09%)
Aug 27, 2020 48.96 48.96 44.50 44.99 139,209 -3.88(-7.94%)
Aug 26, 2020 48.81 50.00 48.20 48.87 78,929 +0.02(+0.04%)
Aug 25, 2020 51.01 51.01 48.02 48.85 133,937 -2.17(-4.25%)
Aug 24, 2020 51.34 52.00 46.45 51.02 157,872 -0.37(-0.72%)
Aug 21, 2020 53.76 55.04 45.01 51.39 222,300 -2.99(-5.50%)
Aug 20, 2020 49.94 54.68 48.02 54.38 141,365 +3.69(+7.28%)
Aug 19, 2020 49.23 52.60 47.41 50.69 143,326 +1.45(+2.94%)
Aug 18, 2020 49.10 51.00 46.51 49.24 151,666 +0.15(+0.31%)
Aug 17, 2020 52.83 52.83 46.00 49.09 209,654 -1.34(-2.66%)
Aug 14, 2020 46.50 51.40 46.35 50.43 123,500 +4.04(+8.71%)
Aug 13, 2020 39.53 47.70 39.00 46.39 145,087 +5.91(+14.60%)
Aug 12, 2020 38.24 41.34 36.63 40.48 48,387 +3.00(+8.00%)
Aug 11, 2020 40.00 40.00 36.63 37.48 187,193 -1.02(-2.65%)
Aug 10, 2020 35.25 43.92 35.25 38.50 320,871 +3.19(+9.03%)
Aug 07, 2020 33.99 36.50 33.21 35.31 152,700 +1.32(+3.88%)
Aug 06, 2020 33.99 35.00 32.42 33.99 95,826 +0.27(+0.80%)
Aug 05, 2020 32.94 34.86 32.20 33.72 84,973 +0.67(+2.03%)
Aug 04, 2020 34.66 36.06 32.18 33.05 93,974 -1.60(-4.62%)
Aug 03, 2020 31.55 35.00 31.25 34.65 84,518 +3.24(+10.32%)
Jul 31, 2020 32.13 34.99 31.07 31.41 72,100 -0.57(-1.78%)
Jul 30, 2020 30.20 32.83 29.81 31.98 37,198 +1.30(+4.24%)
Jul 29, 2020 28.51 31.67 28.51 30.68 48,606 +1.65(+5.68%)
Jul 28, 2020 31.84 31.92 28.11 29.03 68,587 -2.33(-7.43%)
Jul 27, 2020 30.69 32.00 29.94 31.36 23,463 +0.54(+1.75%)
Jul 24, 2020 32.15 33.16 30.03 30.82 98,900 -1.68(-5.17%)
Jul 23, 2020 31.35 34.20 30.12 32.50 102,018 +0.77(+2.43%)
Jul 22, 2020 33.30 33.30 30.11 31.73 50,277 -1.76(-5.26%)
Jul 21, 2020 30.80 33.58 30.80 33.49 141,313 +2.48(+8.00%)
Jul 20, 2020 28.76 32.00 28.50 31.01 93,341 +2.01(+6.93%)
Jul 17, 2020 26.55 29.00 25.58 29.00 153,700 +2.39(+8.98%)
Jul 16, 2020 26.34 27.48 25.11 26.61 313,488 +0.11(+0.42%)
Jul 15, 2020 29.44 29.44 25.74 26.50 119,567 -2.20(-7.67%)
Jul 14, 2020 29.19 30.14 28.00 28.70 195,050 -0.51(-1.75%)
Jul 13, 2020 29.76 30.30 28.97 29.21 418,973 -0.37(-1.25%)
Jul 10, 2020 28.54 29.70 27.72 29.58 93,300 +0.23(+0.78%)
Jul 09, 2020 29.33 30.41 29.00 29.35 44,252 -0.38(-1.28%)
Jul 08, 2020 28.88 30.48 28.14 29.73 97,724 +0.96(+3.34%)
Jul 07, 2020 28.88 30.81 27.55 28.77 197,563 -0.61(-2.08%)
Jul 06, 2020 30.54 30.54 27.43 29.38 176,369 -0.61(-2.03%)
Jul 02, 2020 29.68 30.66 28.00 29.99 126,800 -0.16(-0.53%)
Jul 01, 2020 31.65 31.72 28.44 30.15 234,074 -1.46(-4.62%)
Jun 30, 2020 30.86 32.22 30.01 31.61 30,708 +0.41(+1.31%)
Jun 29, 2020 31.91 32.42 30.13 31.20 72,757 -1.69(-5.14%)
Jun 26, 2020 33.84 33.84 31.49 32.89 96,200 -0.51(-1.53%)
Jun 25, 2020 32.20 33.40 30.57 33.40 36,732 +1.28(+3.99%)
Jun 24, 2020 33.01 33.20 30.85 32.12 37,467 -1.28(-3.83%)
Jun 23, 2020 32.72 33.75 29.36 33.40 122,142 +1.04(+3.21%)
Jun 22, 2020 34.65 36.50 30.52 32.36 220,715 -3.09(-8.72%)
Jun 19, 2020 33.41 35.50 33.40 35.45 142,000 +1.38(+4.05%)
Jun 18, 2020 33.48 34.65 32.00 34.07 102,025 +0.07(+0.21%)
Jun 17, 2020 34.96 35.00 32.00 34.00 463,674 +1.10(+3.34%)
Jun 16, 2020 29.79 34.87 29.52 32.90 523,084 +4.38(+15.36%)
Jun 15, 2020 23.56 31.90 23.50 28.52 526,749 +2.37(+9.06%)
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.