Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	24.19	25.16	24.05	24.15	126,298	+0.08(+0.33%)
Mar 30, 2022	24.67	25.60	23.82	24.07	155,702	-0.67(-2.71%)
Mar 29, 2022	23.75	24.80	23.72	24.74	124,635	+1.18(+5.01%)
Mar 28, 2022	23.91	23.92	22.85	23.56	105,708	-0.40(-1.67%)
Mar 25, 2022	24.30	24.57	23.77	23.96	95,978	-0.51(-2.08%)
Mar 24, 2022	24.27	24.48	23.89	24.47	118,302	+0.20(+0.82%)
Mar 23, 2022	24.91	25.47	24.20	24.27	100,385	-0.99(-3.92%)
Mar 22, 2022	24.75	25.68	24.19	25.26	183,545	+0.53(+2.14%)
Mar 21, 2022	25.70	25.70	24.55	24.73	191,112	-1.27(-4.88%)
Mar 18, 2022	26.34	26.55	25.60	26.00	674,483	-0.36(-1.37%)
Mar 17, 2022	26.01	26.39	25.64	26.36	230,172	+0.10(+0.38%)
Mar 16, 2022	25.15	26.29	24.51	26.26	249,470	+1.37(+5.50%)
Mar 15, 2022	24.39	24.98	24.10	24.89	135,089	+0.83(+3.45%)
Mar 14, 2022	24.29	25.06	23.56	24.06	165,099	-0.23(-0.95%)
Mar 11, 2022	25.31	25.81	24.26	24.29	115,331	-0.64(-2.57%)
Mar 10, 2022	24.04	25.03	23.97	24.93	111,765	+0.40(+1.63%)
Mar 09, 2022	23.25	24.70	22.82	24.53	160,000	+1.75(+7.68%)
Mar 08, 2022	23.22	23.76	22.57	22.78	122,704	-0.34(-1.47%)
Mar 07, 2022	22.69	23.78	22.69	23.12	174,399	+0.19(+0.83%)
Mar 04, 2022	23.08	23.89	22.79	22.93	167,636	-0.55(-2.34%)
Mar 03, 2022	24.81	24.81	23.11	23.48	165,394	-1.31(-5.28%)
Mar 02, 2022	23.59	24.95	23.52	24.79	221,688	+0.95(+3.98%)
Mar 01, 2022	22.02	24.31	22.02	23.84	381,267	+0.67(+2.89%)
Feb 28, 2022	22.45	23.31	21.99	23.17	231,508	+0.57(+2.52%)
Feb 25, 2022	22.74	23.09	22.05	22.60	261,591	+0.00(+0.00%)
Feb 24, 2022	18.54	22.67	18.58	22.60	467,750	+2.36(+11.66%)
Feb 23, 2022	20.78	20.78	20.14	20.24	178,876	-0.26(-1.27%)
Feb 22, 2022	20.31	21.10	20.00	20.50	234,320	+0.12(+0.59%)
Feb 18, 2022				20.38	0	-0.24(-1.16%)
Feb 17, 2022	20.04	20.77	19.72	20.62	217,052	+0.16(+0.78%)
Feb 16, 2022	20.31	20.93	19.73	20.46	236,516	-0.25(-1.21%)
Feb 15, 2022	20.07	21.16	19.82	20.71	194,308	+0.86(+4.33%)
Feb 14, 2022	19.80	20.13	19.32	19.85	232,899	+0.09(+0.46%)
Feb 11, 2022	19.99	20.48	19.64	19.76	216,203	-0.23(-1.15%)
Feb 10, 2022	19.42	20.43	19.42	19.99	418,626	-0.02(-0.10%)
Feb 09, 2022	19.18	20.04	19.18	20.01	486,626	+1.01(+5.32%)
Feb 08, 2022	18.89	19.09	18.32	19.00	178,944	+0.24(+1.28%)
Feb 07, 2022	17.88	19.04	17.88	18.76	503,519	+0.84(+4.69%)
Feb 04, 2022	18.00	18.34	17.52	17.92	231,423	-0.08(-0.44%)
Feb 03, 2022	18.26		17.69	18.00	285,830	-0.57(-3.07%)
Feb 02, 2022	18.86	19.14	18.00	18.57	269,465	-0.66(-3.43%)
Feb 01, 2022	19.23	19.46	18.51	19.23	284,526	+0.19(+1.00%)
Jan 31, 2022	17.82			19.04	357,574	+1.21(+6.79%)
Jan 28, 2022	17.52	18.13	16.86	17.83	286,166	+0.30(+1.71%)
Jan 27, 2022	17.75	17.94	17.33	17.53	361,908	+0.02(+0.11%)
Jan 26, 2022	18.26	18.75	17.43	17.51	269,075	-0.40(-2.23%)
Jan 25, 2022	17.79	18.26	17.16	17.91	286,995	-0.28(-1.54%)
Jan 24, 2022	17.50	18.28	16.78	18.19	452,128	+0.73(+4.18%)
Jan 21, 2022	17.62	18.22	17.00	17.46	374,095	-0.30(-1.69%)
Jan 20, 2022	17.90	18.17	17.40	17.76	330,243	+0.13(+0.74%)
Jan 19, 2022	17.97	18.75	17.44	17.63	407,763	-0.51(-2.81%)
Jan 18, 2022	19.16	19.16	18.00	18.14	446,666	-1.29(-6.64%)
Jan 14, 2022				19.43	0	-0.48(-2.41%)
Jan 13, 2022	20.16	20.45	19.50	19.91	2,389,428	-2.09(-9.50%)
Jan 12, 2022	23.71	23.84	21.96	22.00	121,620	-1.61(-6.82%)
Jan 11, 2022	22.62	23.75	22.26	23.61	76,211	+0.85(+3.73%)
Jan 10, 2022	23.11	23.42	21.72	22.76	211,285	-1.03(-4.33%)
Jan 07, 2022	24.53	24.86	23.62	23.79	189,449	-0.86(-3.49%)
Jan 06, 2022	24.90	25.54	23.94	24.65	261,037	+0.74(+3.09%)
Jan 05, 2022	24.85	25.71	23.77	23.91	212,852	-1.47(-5.79%)
Jan 04, 2022	26.19	26.60	25.28	25.38	292,833	-0.90(-3.42%)

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.

Vaxcyte Inc (NQ: PCVX )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Vaxcyte Inc (NQ: PCVX )

Historical Prices

Sections

Services

The Evening Leader