Vaxcyte, Inc. (PCVX) NASDAQ

32.29

+0.38(+1.19%)

Updated at August 22 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 20253131.9131.9132.1730.691.15M
August 20, 202531.7931.2631.2631.9231.011.15M
August 19, 202532.0331.7331.7332.2131.571M
August 18, 202532.6832.0932.0933.1432.051.17M
August 15, 202531.8232.732.732.8331.561.15M
August 14, 202530.9731.4331.4332.2930.791.35M
August 13, 202530.5831.5531.5531.9530.152.64M
August 12, 202530.01303030.4929.812.1M
August 11, 20253029.6729.6730.4429.511.65M
August 08, 202530.0829.929.930.2729.291.96M
August 07, 202530.0630.0130.0131.529.082.63M
August 06, 202532.97333333.4232.14927,200
August 05, 202533.8333.7333.7334.533.3920,400
August 04, 202533.1433.7233.7233.8632.55824,502
August 01, 202534.0333.0233.0234.4433.011.11M
July 31, 202533.9533.9533.9534.7133.511.3M
July 30, 202535.2934.8234.8236.5234.5990,221
July 29, 202535.9334.6834.6835.9334.661.09M
July 28, 202536.5935.8735.8736.7435.771.14M
July 25, 202536.1436.6336.633735.461.09M
July 24, 202536.6936.2436.2436.9436880,200
July 23, 202536.2736.4636.4636.8135.36728,815
July 22, 202535.4135.7235.7236.1835.25799,923
July 21, 202536.5135.6435.6437.4435.391.08M
July 18, 202537.5736.2136.2137.9535.881.09M
July 17, 202536.5337.3737.3737.9236.241.25M
July 16, 202535.7336.5736.5736.7935.521.21M
July 15, 202536.7735.2835.2836.8234.891.47M
July 14, 202535.7436.3836.3836.5635.581.22M
July 11, 202535.6235.9335.9336.1435.171.95M
July 10, 202535.9636.2436.2436.8935.131.34M
July 09, 202533.7535.7835.7836.0733.742.01M
July 08, 202532.233.4633.4633.9132.081.6M
July 07, 202533.12323233.1731.791.04M
July 03, 202533.4233.2533.2534.332.87474,900
July 02, 202533.233.2733.2734.4233.11.41M
July 01, 202532.2832.9432.9434.63321.41M
June 30, 202532.9432.5132.5133.6232.491.58M
June 27, 202532.8832.5832.5833.8132.315.9M
June 26, 202533.4832.8832.8833.4832.061.6M
June 25, 202533.9733.0933.0934.1233.05741,301
June 24, 202534.634.0934.0934.633.4957,365
June 23, 202532.6433.2533.2533.6132.431.12M
June 20, 202533.5832.8732.8733.7132.542.52M
June 18, 202533.633.433.433.7132.85892,461
June 17, 202534.0233.6433.6434.4233.54899,044
June 16, 202534.9134.3334.3334.9433.241.03M
June 13, 202533.5634.5634.5634.733.551.21M
June 12, 202535.1334.4634.4635.3934.261.23M
June 11, 202537.3935.4435.4437.4535.391.06M
June 10, 20253737.237.237.6536.281.82M
June 09, 202537.9137.237.238.3936.241.59M
June 06, 202535.0636.9936.9937.1135.021.58M
June 05, 202533.8634.834.834.833.021.09M
June 04, 202534.6933.8433.8435.4233.841.2M
June 03, 202535.0434.6534.6535.4534.161.35M
June 02, 202533.1735.0235.0235.0432.51.92M
May 30, 202532.6132.4932.4933.1531.371.84M
May 29, 202531.7732.832.833.3131.571.97M
May 28, 202531.6431.3831.3832.631.22.39M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved