Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	68.10	68.10	65.82	66.73	436,833	-1.58(-2.31%)
Mar 28, 2024	68.22	68.71	68.71	68.31	731,552	-0.19(-0.28%)
Mar 27, 2024	67.89	69.07	67.89	68.50	523,354	+1.08(+1.60%)
Mar 26, 2024	66.70	68.19	66.06	67.42	548,809	+1.05(+1.58%)
Mar 25, 2024	67.22	67.71	66.13	66.37	379,932	-0.86(-1.28%)
Mar 22, 2024	68.09	68.09	67.02	67.23	366,085	-0.41(-0.61%)
Mar 21, 2024	69.78	70.69	67.56	67.64	705,142	-1.49(-2.16%)
Mar 20, 2024	67.50	69.32	67.02	69.13	792,049	+1.53(+2.26%)
Mar 19, 2024	67.93	69.04	67.50	67.60	558,377	-0.44(-0.65%)
Mar 18, 2024	68.66	69.92	67.92	68.04	761,994	-1.66(-2.38%)
Mar 15, 2024	68.71	69.82	67.69	69.70	1,464,927	+0.42(+0.61%)
Mar 14, 2024	72.32	72.61	67.65	69.28	697,038	-3.97(-5.42%)
Mar 13, 2024	71.19	73.57	70.95	73.25	661,786	+1.63(+2.28%)
Mar 12, 2024	71.52	72.50	70.63	71.62	480,163	+1.37(+1.95%)
Mar 11, 2024	72.08	72.20	70.12	70.25	439,651	-2.44(-3.36%)
Mar 08, 2024	72.53	74.19	71.89	72.69	381,125	+0.93(+1.30%)
Mar 07, 2024	71.75	72.72	70.61	71.76	534,073	+0.56(+0.79%)
Mar 06, 2024	71.61	72.42	70.50	71.20	600,374	-0.25(-0.35%)
Mar 05, 2024	71.13	72.69	70.90	71.45	712,595	-0.10(-0.14%)
Mar 04, 2024	71.85	71.98	70.49	71.55	624,892	-0.16(-0.22%)
Mar 01, 2024	74.57	75.49	71.62	71.71	1,005,309	-2.11(-2.86%)
Feb 29, 2024	76.31	76.39	73.40	73.82	1,151,371	-1.29(-1.72%)
Feb 28, 2024	78.65	82.04	74.95	75.11	1,400,392	-5.94(-7.33%)
Feb 27, 2024	79.20	81.65	78.85	81.05	1,311,143	+2.08(+2.63%)
Feb 26, 2024	76.77	79.62	76.54	78.97	823,646	+2.10(+2.73%)
Feb 23, 2024	74.45	77.69	74.28	76.87	1,029,860	+3.00(+4.06%)
Feb 22, 2024	72.31	74.40	72.31	73.87	881,419	+1.61(+2.23%)
Feb 21, 2024	74.21	74.67	72.02	72.26	691,481	-1.84(-2.48%)
Feb 20, 2024	74.40	76.12	73.58	74.10	664,881	-1.16(-1.54%)
Feb 16, 2024	75.11	75.68	74.20	75.26	468,020	+0.25(+0.33%)
Feb 15, 2024	74.14	76.06	73.84	75.01	700,625	+0.42(+0.56%)
Feb 14, 2024	74.84	75.32	73.78	74.59	634,871	+0.68(+0.92%)
Feb 13, 2024	74.14	75.74	73.21	73.91	1,086,970	-2.50(-3.27%)
Feb 12, 2024	75.16	76.50	74.68	76.41	935,797	+1.60(+2.14%)
Feb 09, 2024	74.28	75.59	74.28	74.81	827,505	+0.67(+0.90%)
Feb 08, 2024	73.46	75.11	73.06	74.14	721,326	+0.68(+0.93%)
Feb 07, 2024	74.94	75.37	73.37	73.46	768,336	-1.37(-1.83%)
Feb 06, 2024	74.76	76.72	73.24	74.83	1,062,653	+0.68(+0.92%)
Feb 05, 2024	74.26	75.05	72.74	74.15	1,278,261	-1.12(-1.49%)
Feb 02, 2024	75.10	75.72	72.37	75.27	2,780,793	-0.26(-0.34%)
Feb 01, 2024	71.69	75.84	71.58	75.53	2,628,044	+4.11(+5.75%)
Jan 31, 2024	70.60	73.61	67.52	71.42	3,935,617	+4.07(+6.04%)
Jan 30, 2024	68.45	68.45	65.81	67.35	552,164	-1.15(-1.68%)
Jan 29, 2024	64.48	68.73	63.93	68.50	856,466	+4.19(+6.52%)
Jan 26, 2024	64.02	65.52	63.25	64.31	671,999	+0.91(+1.44%)
Jan 25, 2024	64.14	65.53	62.31	63.40	852,207	+0.18(+0.28%)
Jan 24, 2024	65.26	65.48	63.19	63.22	376,728	-1.89(-2.90%)
Jan 23, 2024	63.61	65.23	62.55	65.11	713,809	+1.86(+2.94%)
Jan 22, 2024	61.01	63.31	61.01	63.25	715,157	+2.68(+4.42%)
Jan 19, 2024	61.05	61.05	59.73	60.57	449,578	-0.27(-0.44%)
Jan 18, 2024	63.35	63.35	59.68	60.84	847,429	-2.03(-3.23%)
Jan 17, 2024	60.63	62.89	59.86	62.87	797,871	+1.12(+1.81%)
Jan 16, 2024	60.10	61.81	59.45	61.75	647,051	+1.03(+1.70%)
Jan 12, 2024	60.95	61.47	60.23	60.72	579,523	+0.72(+1.20%)
Jan 11, 2024	60.40	60.84	59.17	60.00	741,175	-1.62(-2.63%)
Jan 10, 2024	60.53	61.66	59.66	61.62	464,794	+0.92(+1.52%)
Jan 09, 2024	60.12	61.24	59.38	60.70	461,530	-0.01(-0.02%)
Jan 08, 2024	59.47	61.01	58.63	60.71	766,891	+0.92(+1.54%)
Jan 05, 2024	62.71	63.06	53.83	59.79	2,472,614	-4.55(-7.07%)
Jan 04, 2024	62.88	64.52	61.74	64.34	490,947	+1.87(+2.99%)
Jan 03, 2024	63.25	63.61	61.70	62.47	505,042	-0.47(-0.75%)
Jan 02, 2024	62.01	65.97	60.61	62.94	844,642	+0.14(+0.22%)
Dec 29, 2023	63.04	63.56	62.32	62.80	601,255	-0.51(-0.81%)
Dec 28, 2023	63.13	64.04	61.21	63.31	706,783	-0.10(-0.16%)
Dec 27, 2023	62.51	63.48	62.20	63.41	711,587	+1.10(+1.77%)
Dec 26, 2023	61.37	62.83	60.87	62.31	843,423	+1.26(+2.06%)
Dec 22, 2023	60.25	61.82	59.69	61.05	743,332	+1.69(+2.85%)
Dec 21, 2023	59.70	60.66	59.13	59.36	515,756	-0.17(-0.29%)
Dec 20, 2023	61.06	62.23	59.27	59.53	704,823	-1.73(-2.82%)
Dec 19, 2023	60.63	61.78	60.28	61.26	656,383	+0.91(+1.51%)
Dec 18, 2023	60.30	60.84	59.66	60.35	431,731	-0.21(-0.35%)
Dec 15, 2023	61.04	61.54	59.69	60.56	1,807,359	-0.03(-0.05%)
Dec 14, 2023	60.16	62.06	59.13	60.59	1,555,220	+1.35(+2.28%)
Dec 13, 2023	57.34	59.39	55.76	59.24	959,669	+1.94(+3.39%)
Dec 12, 2023	58.01	58.34	56.26	57.30	544,094	-0.53(-0.92%)
Dec 11, 2023	56.98	58.56	55.84	57.83	896,714	+1.16(+2.05%)
Dec 08, 2023	56.79	57.20	55.78	56.67	700,330	-0.11(-0.19%)
Dec 07, 2023	56.50	57.42	55.56	56.78	631,200	+0.53(+0.94%)
Dec 06, 2023	54.00	56.47	53.41	56.25	938,387	+2.54(+4.73%)
Dec 05, 2023	54.10	54.99	53.26	53.71	438,338	-0.47(-0.87%)
Dec 04, 2023	53.78	54.98	52.74	54.18	572,352	+0.37(+0.69%)
Dec 01, 2023	51.77	53.94	50.91	53.81	599,416	+2.04(+3.94%)
Nov 30, 2023	50.25	52.60	50.04	51.77	686,930	+2.06(+4.14%)
Nov 29, 2023	50.38	51.67	49.57	49.71	502,591	-0.37(-0.74%)
Nov 28, 2023	49.22	50.16	48.81	50.08	443,270	-0.05(-0.10%)
Nov 27, 2023	49.26	50.40	48.35	50.13	373,115	+0.80(+1.62%)
Nov 24, 2023	48.74	50.07	48.24	49.33	306,176	+0.33(+0.67%)
Nov 22, 2023	51.18	51.18	48.70	49.00	362,697	-1.76(-3.47%)
Nov 21, 2023	51.25	51.77	50.75	50.76	425,949	-0.65(-1.26%)
Nov 20, 2023	51.46	52.13	50.72	51.41	479,499	-0.05(-0.10%)
Nov 17, 2023	50.22	51.84	49.95	51.46	490,902	+1.37(+2.74%)
Nov 16, 2023	50.84	51.14	49.84	50.09	661,133	-0.71(-1.40%)
Nov 15, 2023	49.01	51.74	48.95	50.80	667,692	+1.25(+2.52%)
Nov 14, 2023	48.97	50.97	48.89	49.55	910,050	+1.13(+2.33%)
Nov 13, 2023	47.53	48.81	46.16	48.42	393,298	+0.28(+0.58%)
Nov 10, 2023	48.34	48.58	46.89	48.14	415,122	+0.10(+0.21%)
Nov 09, 2023	50.90	51.22	47.66	48.04	543,508	-2.56(-5.06%)
Nov 08, 2023	50.35	51.27	48.20	50.60	744,955	+0.35(+0.70%)
Nov 07, 2023	48.00	51.55	48.00	50.25	1,146,331	+2.00(+4.15%)
Nov 06, 2023	50.43	51.00	48.08	48.25	809,392	-2.50(-4.93%)
Nov 03, 2023	48.72	51.37	48.30	50.75	1,013,841	+2.95(+6.17%)
Nov 02, 2023	48.47	49.41	46.73	47.80	371,622	-0.19(-0.40%)
Nov 01, 2023	48.10	48.15	46.94	47.99	591,390	-0.11(-0.23%)
Oct 31, 2023	47.37	48.59	46.94	48.10	504,160	+0.49(+1.03%)
Oct 30, 2023	47.44	48.24	46.77	47.61	421,014	+0.61(+1.30%)
Oct 27, 2023	48.22	48.22	46.62	47.00	672,258	-1.27(-2.63%)
Oct 26, 2023	47.94	49.01	45.61	48.27	571,383	+0.29(+0.60%)
Oct 25, 2023	47.57	48.87	47.57	47.98	590,286	-0.15(-0.31%)
Oct 24, 2023	47.31	48.31	47.09	48.13	381,777	+1.23(+2.62%)
Oct 23, 2023	46.57	47.58	45.76	46.90	417,528	+0.11(+0.24%)
Oct 20, 2023	46.82	47.52	45.00	46.79	496,443	+0.29(+0.62%)
Oct 19, 2023	46.14	47.31	45.74	46.50	483,180	+0.47(+1.02%)
Oct 18, 2023	46.29	46.49	45.22	46.03	491,399	-0.46(-0.99%)
Oct 17, 2023	46.23	47.66	46.15	46.49	527,184	-0.39(-0.83%)
Oct 16, 2023	46.37	47.67	45.87	46.88	377,761	+0.88(+1.91%)
Oct 13, 2023	45.22	47.21	44.20	46.00	482,067	+0.65(+1.43%)
Oct 12, 2023	48.06	49.51	45.17	45.35	900,543	-2.72(-5.66%)
Oct 11, 2023	50.22	50.45	47.91	48.07	395,718	-1.70(-3.42%)
Oct 10, 2023	49.14	50.65	48.66	49.77	583,622	+0.63(+1.28%)
Oct 09, 2023	48.79	49.38	48.31	49.14	309,436	+0.21(+0.43%)
Oct 06, 2023	48.45	49.85	47.51	48.93	564,747	-0.02(-0.04%)
Oct 05, 2023	47.77	50.10	47.69	48.95	656,615	+1.04(+2.17%)
Oct 04, 2023	47.08	48.01	46.73	47.91	494,819	+0.46(+0.97%)
Oct 03, 2023	48.60	49.22	47.29	47.45	561,587	-1.59(-3.24%)
Oct 02, 2023	50.43	51.92	48.78	49.04	1,168,304	-1.94(-3.81%)
Sep 29, 2023	50.71	51.98	50.26	50.98	701,202	+0.78(+1.55%)
Sep 28, 2023	50.97	51.71	48.80	50.20	572,353	-1.21(-2.35%)
Sep 27, 2023	51.89	53.48	50.59	51.41	910,263	-0.16(-0.31%)
Sep 26, 2023	50.93	52.30	50.18	51.57	520,800	+0.73(+1.44%)
Sep 25, 2023	52.38	52.59	50.78	50.84	1,001,667	-1.61(-3.07%)
Sep 22, 2023	51.82	52.63	50.77	52.45	831,144	+0.26(+0.50%)
Sep 21, 2023	49.92	52.33	49.00	52.19	750,045	+1.84(+3.65%)
Sep 20, 2023	50.28	51.11	49.68	50.35	833,528	+0.15(+0.29%)
Sep 19, 2023	50.88	51.06	49.86	50.20	359,512	-0.59(-1.15%)
Sep 18, 2023	51.65	51.97	49.98	50.79	626,954	-0.93(-1.80%)
Sep 15, 2023	51.59	52.40	50.77	51.72	1,693,206	+0.22(+0.43%)
Sep 14, 2023	52.19	52.24	50.82	51.50	393,462	-0.28(-0.54%)
Sep 13, 2023	51.92	52.43	51.05	51.78	800,923	-0.14(-0.27%)
Sep 12, 2023	52.08	53.38	51.87	51.92	498,458	-0.50(-0.95%)
Sep 11, 2023	50.81	52.83	50.81	52.42	456,810	+1.74(+3.43%)
Sep 08, 2023	49.99	50.91	49.84	50.68	256,905	+0.86(+1.73%)
Sep 07, 2023	49.55	50.13	47.60	49.82	681,442	-0.98(-1.93%)
Sep 06, 2023	51.32	51.84	50.68	50.80	339,303	-0.20(-0.39%)
Sep 05, 2023	52.81	53.99	50.99	51.00	454,889	-2.10(-3.95%)
Sep 01, 2023	52.27	53.48	52.10	53.10	407,237	+1.18(+2.27%)
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%)

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