NasdaqGS - Delayed Quote USD

Vaxcyte, Inc. (PCVX)

Compare
88.54 +0.15 (+0.17%)
At close: November 22 at 4:00 PM EST
89.01 +0.47 (+0.53%)
After hours: 7:57 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 88.40 91.32 87.93 88.54 88.54 1,613,900
Nov 21, 2024 85.78 92.87 85.33 88.39 88.39 1,981,100
Nov 20, 2024 86.86 88.07 85.18 85.96 85.96 1,716,700
Nov 19, 2024 86.00 88.17 85.20 87.08 87.08 1,154,300
Nov 18, 2024 86.50 87.32 84.52 86.49 86.49 2,008,200
Nov 15, 2024 91.86 92.00 85.10 86.83 86.83 4,629,300
Nov 14, 2024 96.55 98.17 92.01 92.68 92.68 4,309,900
Nov 13, 2024 100.26 100.68 94.00 96.63 96.63 2,853,300
Nov 12, 2024 102.06 103.30 98.68 99.38 99.38 1,550,400
Nov 11, 2024 106.67 107.22 102.83 103.64 103.64 875,300
Nov 8, 2024 103.21 107.31 103.17 106.67 106.67 1,014,900
Nov 7, 2024 104.08 106.98 101.87 102.70 102.70 1,300,300
Nov 6, 2024 114.58 116.00 102.01 104.07 104.07 2,681,400
Nov 5, 2024 105.18 108.40 104.06 107.56 107.56 718,600
Nov 4, 2024 105.73 108.06 103.72 106.49 106.49 549,600
Nov 1, 2024 106.76 109.30 105.64 107.29 107.29 543,700
Oct 31, 2024 105.30 108.72 104.36 106.35 106.35 788,500
Oct 30, 2024 104.14 107.67 103.07 106.11 106.11 822,500
Oct 29, 2024 112.35 112.91 102.84 105.56 105.56 1,777,900
Oct 28, 2024 114.40 115.56 112.69 112.80 112.80 480,600
Oct 25, 2024 113.00 114.50 112.19 112.94 112.94 455,100
Oct 24, 2024 112.45 114.02 111.16 112.32 112.32 474,800
Oct 23, 2024 111.82 113.02 111.16 112.14 112.14 355,900
Oct 22, 2024 114.57 115.54 111.88 112.66 112.66 894,800
Oct 21, 2024 114.25 115.97 114.25 115.45 115.45 480,900
Oct 18, 2024 115.88 116.53 114.78 115.50 115.50 835,200
Oct 17, 2024 117.91 118.54 115.45 115.61 115.61 598,700
Oct 16, 2024 116.02 118.62 115.07 117.93 117.93 481,500
Oct 15, 2024 113.15 116.58 112.85 115.49 115.49 896,300
Oct 14, 2024 114.85 115.10 112.67 113.11 113.11 490,900
Oct 11, 2024 111.60 114.61 111.16 114.42 114.42 561,800
Oct 10, 2024 110.77 111.71 109.68 111.60 111.60 533,700
Oct 9, 2024 111.48 112.03 109.73 111.87 111.87 491,400
Oct 8, 2024 109.50 112.05 109.49 111.75 111.75 757,800
Oct 7, 2024 111.12 111.68 107.01 108.46 108.46 849,100
Oct 4, 2024 111.00 112.84 110.77 111.29 111.29 502,900
Oct 3, 2024 113.80 114.15 111.00 111.08 111.08 784,500
Oct 2, 2024 114.34 116.01 112.92 114.25 114.25 639,200
Oct 1, 2024 114.55 115.78 112.74 115.54 115.54 836,300
Sep 30, 2024 112.69 115.19 112.50 114.27 114.27 824,400
Sep 27, 2024 112.34 114.29 111.64 113.14 113.14 590,000
Sep 26, 2024 113.94 114.87 111.35 111.44 111.44 669,200
Sep 25, 2024 116.69 117.04 113.36 113.46 113.46 758,000
Sep 24, 2024 111.78 115.78 110.47 115.65 115.65 898,400
Sep 23, 2024 115.69 115.98 111.94 112.11 112.11 658,000
Sep 20, 2024 117.81 118.56 114.69 115.18 115.18 1,822,300
Sep 19, 2024 118.91 121.06 116.95 117.12 117.12 1,008,100
Sep 18, 2024 116.75 118.70 114.90 116.54 116.54 629,200
Sep 17, 2024 113.93 117.97 113.56 116.75 116.75 917,400
Sep 16, 2024 115.90 117.00 113.92 114.24 114.24 627,200
Sep 13, 2024 114.80 117.39 113.58 116.00 116.00 883,400
Sep 12, 2024 113.92 115.61 112.54 114.13 114.13 867,100
Sep 11, 2024 115.35 117.38 113.13 113.55 113.55 823,700
Sep 10, 2024 116.50 119.50 113.77 116.23 116.23 1,152,700
Sep 9, 2024 112.19 116.39 111.18 115.28 115.28 3,328,800
Sep 6, 2024 111.51 115.43 110.48 111.58 111.58 2,346,100
Sep 5, 2024 113.28 113.64 109.73 112.10 112.10 5,156,100
Sep 4, 2024 113.05 118.25 108.01 109.15 109.15 2,388,600
Sep 3, 2024 107.67 119.27 107.62 110.15 110.15 7,470,800
Aug 30, 2024 79.58 80.81 78.36 80.76 80.76 427,600
Aug 29, 2024 79.14 80.14 78.21 79.28 79.28 342,100
Aug 28, 2024 78.57 78.68 77.21 78.43 78.43 312,500
Aug 27, 2024 79.36 79.36 78.36 78.78 78.78 209,400
Aug 26, 2024 79.85 80.15 77.53 79.48 79.48 297,700
Aug 23, 2024 78.89 80.14 77.98 79.35 79.35 434,100
Aug 22, 2024 80.21 80.61 77.81 78.14 78.14 214,900
Aug 21, 2024 79.43 80.50 78.95 79.82 79.82 304,300
Aug 20, 2024 78.70 79.68 78.02 79.01 79.01 501,400
Aug 19, 2024 78.91 79.73 77.72 79.03 79.03 492,600
Aug 16, 2024 78.29 79.20 77.55 78.90 78.90 294,400
Aug 15, 2024 79.45 79.68 77.79 78.44 78.44 391,900
Aug 14, 2024 77.28 77.56 76.32 76.95 76.95 326,500
Aug 13, 2024 78.47 79.30 76.39 77.22 77.22 476,000
Aug 12, 2024 78.33 79.64 77.50 78.10 78.10 605,500
Aug 9, 2024 73.68 78.13 73.64 77.89 77.89 769,700
Aug 8, 2024 71.12 73.68 70.87 73.64 73.64 694,900
Aug 7, 2024 73.78 74.83 70.45 70.52 70.52 612,700
Aug 6, 2024 72.85 76.04 72.51 73.93 73.93 599,500
Aug 5, 2024 72.28 74.52 71.45 72.74 72.74 962,700
Aug 2, 2024 76.25 77.40 74.64 75.67 75.67 1,015,400
Aug 1, 2024 78.80 79.73 78.07 78.59 78.59 627,600
Jul 31, 2024 80.23 80.59 77.61 78.89 78.89 1,152,200
Jul 30, 2024 83.21 83.81 79.73 79.90 79.90 801,300
Jul 29, 2024 84.03 85.47 82.41 82.88 82.88 495,500
Jul 26, 2024 84.39 85.14 83.17 84.05 84.05 585,000
Jul 25, 2024 85.60 87.71 83.37 83.65 83.65 578,500
Jul 24, 2024 83.77 86.14 83.77 85.16 85.16 719,300
Jul 23, 2024 83.60 84.98 83.17 83.95 83.95 461,600
Jul 22, 2024 82.37 84.37 81.81 84.05 84.05 895,200
Jul 19, 2024 80.42 82.44 79.37 81.63 81.63 836,600
Jul 18, 2024 81.68 83.98 79.16 79.56 79.56 808,400
Jul 17, 2024 82.10 83.00 78.59 81.37 81.37 1,083,800
Jul 16, 2024 85.00 85.61 82.92 83.24 83.24 1,173,300
Jul 15, 2024 82.93 84.47 82.22 84.17 84.17 1,084,700
Jul 12, 2024 83.12 83.50 81.99 82.39 82.39 954,500
Jul 11, 2024 82.65 83.36 81.00 81.96 81.96 901,200
Jul 10, 2024 81.30 81.57 80.37 80.98 80.98 645,200
Jul 9, 2024 79.32 81.65 79.17 80.93 80.93 888,400
Jul 8, 2024 78.92 80.34 78.47 79.35 79.35 710,100
Jul 5, 2024 76.41 78.17 75.65 77.79 77.79 373,200
Jul 3, 2024 75.97 76.85 75.50 76.26 76.26 204,300
Jul 2, 2024 76.80 77.16 75.27 76.06 76.06 508,400
Jul 1, 2024 75.43 77.45 75.21 76.94 76.94 964,300
Jun 28, 2024 78.83 79.78 74.23 75.51 75.51 2,763,100
Jun 27, 2024 75.18 79.48 74.32 78.77 78.77 1,918,500
Jun 26, 2024 74.05 75.34 73.00 75.05 75.05 937,500
Jun 25, 2024 75.35 76.67 74.40 74.50 74.50 584,300
Jun 24, 2024 75.36 76.92 74.44 75.78 75.78 1,895,200
Jun 21, 2024 73.37 75.06 71.94 74.94 74.94 1,572,200
Jun 20, 2024 71.88 74.81 71.17 72.76 72.76 561,100
Jun 18, 2024 72.10 72.80 71.16 72.25 72.25 850,700
Jun 17, 2024 72.23 73.19 70.79 71.88 71.88 548,800
Jun 14, 2024 73.06 73.96 72.56 72.94 72.94 347,400
Jun 13, 2024 73.68 75.19 72.88 74.01 74.01 287,200
Jun 12, 2024 75.01 75.70 73.27 73.93 73.93 784,100
Jun 11, 2024 71.19 72.87 71.19 72.58 72.58 414,600
Jun 10, 2024 70.49 72.22 69.90 71.88 71.88 571,000
Jun 7, 2024 71.89 72.10 70.18 70.97 70.97 376,500
Jun 6, 2024 73.10 73.29 72.26 72.51 72.51 325,000
Jun 5, 2024 71.49 73.50 70.58 73.44 73.44 484,900
Jun 4, 2024 72.61 72.68 70.44 70.94 70.94 349,300
Jun 3, 2024 70.98 73.98 70.26 72.24 72.24 601,900
May 31, 2024 70.87 71.61 69.43 70.27 70.27 525,700
May 30, 2024 68.58 70.62 67.97 70.21 70.21 827,200
May 29, 2024 67.66 68.33 67.21 67.92 67.92 362,600
May 28, 2024 69.90 69.90 67.99 68.70 68.70 439,700
May 24, 2024 69.72 69.84 68.51 68.76 68.76 480,400
May 23, 2024 71.34 71.34 68.26 69.27 69.27 577,100
May 22, 2024 73.84 74.00 71.26 71.36 71.36 654,200
May 21, 2024 75.70 75.70 73.50 73.65 73.65 550,400
May 20, 2024 74.65 76.00 73.88 75.93 75.93 617,900
May 17, 2024 75.79 75.79 73.98 74.57 74.57 688,000
May 16, 2024 71.49 75.83 71.15 75.45 75.45 1,140,700
May 15, 2024 68.88 71.71 68.61 71.63 71.63 689,100
May 14, 2024 66.15 67.50 65.87 67.33 67.33 321,300
May 13, 2024 65.10 65.77 64.76 65.70 65.70 492,000
May 10, 2024 65.20 66.71 64.76 65.19 65.19 533,500
May 9, 2024 65.00 66.48 63.63 65.57 65.57 919,800
May 8, 2024 66.45 68.22 65.81 66.79 66.79 467,900
May 7, 2024 66.40 67.75 65.86 67.52 67.52 557,000
May 6, 2024 65.41 66.85 65.32 66.40 66.40 505,700
May 3, 2024 66.48 67.08 65.46 65.96 65.96 620,600
May 2, 2024 63.83 65.00 63.11 64.55 64.55 503,100
May 1, 2024 60.76 64.24 60.21 63.71 63.71 766,800
Apr 30, 2024 60.61 61.19 58.84 60.55 60.55 445,700
Apr 29, 2024 61.07 62.28 60.72 61.03 61.03 500,600
Apr 26, 2024 60.32 60.94 59.41 60.72 60.72 594,300
Apr 25, 2024 59.59 60.09 58.10 60.06 60.06 1,566,200
Apr 24, 2024 61.05 61.98 59.97 60.30 60.30 701,800
Apr 23, 2024 61.79 62.56 60.83 60.88 60.88 666,000
Apr 22, 2024 61.47 63.22 60.91 61.60 61.60 627,200
Apr 19, 2024 60.46 61.92 59.39 60.83 60.83 1,324,800
Apr 18, 2024 62.15 62.21 60.58 60.62 60.62 661,000
Apr 17, 2024 62.65 63.44 61.78 62.43 62.43 689,800
Apr 16, 2024 62.17 62.86 61.84 62.24 62.24 700,200
Apr 15, 2024 61.81 62.64 61.30 62.39 62.39 733,200
Apr 12, 2024 64.34 64.56 60.55 61.88 61.88 742,900
Apr 11, 2024 63.29 65.28 62.33 64.83 64.83 637,700
Apr 10, 2024 62.74 63.54 61.52 62.54 62.54 689,100
Apr 9, 2024 64.29 64.55 62.99 64.51 64.51 458,400
Apr 8, 2024 64.19 64.34 63.12 64.09 64.09 392,300
Apr 5, 2024 62.74 64.88 62.00 63.99 63.99 482,700
Apr 4, 2024 65.37 65.50 63.16 63.36 63.36 730,800
Apr 3, 2024 63.75 65.85 63.75 65.10 65.10 673,600
Apr 2, 2024 65.39 66.13 64.29 64.43 64.43 873,400
Apr 1, 2024 68.10 68.10 65.82 66.73 66.73 436,800
Mar 28, 2024 68.22 69.68 67.55 68.31 68.31 731,600
Mar 27, 2024 67.89 69.07 66.39 68.50 68.50 523,400
Mar 26, 2024 66.70 68.19 66.06 67.42 67.42 548,800
Mar 25, 2024 67.22 67.71 66.13 66.37 66.37 379,900
Mar 22, 2024 68.09 68.09 67.02 67.23 67.23 366,100
Mar 21, 2024 69.78 70.69 67.56 67.64 67.64 704,800
Mar 20, 2024 67.50 69.32 67.02 69.13 69.13 792,000
Mar 19, 2024 67.93 69.04 67.50 67.60 67.60 558,400
Mar 18, 2024 68.66 69.93 67.92 68.04 68.04 762,000
Mar 15, 2024 68.71 69.82 67.69 69.70 69.70 1,464,900
Mar 14, 2024 72.32 72.61 67.65 69.28 69.28 697,000
Mar 13, 2024 71.19 73.57 70.95 73.25 73.25 661,800
Mar 12, 2024 71.52 72.50 70.63 71.62 71.62 480,200
Mar 11, 2024 72.08 72.20 70.12 70.25 70.25 439,700
Mar 8, 2024 72.53 74.19 71.89 72.69 72.69 381,100
Mar 7, 2024 71.75 72.72 70.61 71.76 71.76 534,100
Mar 6, 2024 71.61 72.42 70.50 71.20 71.20 600,400
Mar 5, 2024 71.13 72.69 70.90 71.45 71.45 712,600
Mar 4, 2024 71.85 71.98 70.49 71.55 71.55 624,900
Mar 1, 2024 74.57 75.49 71.62 71.71 71.71 1,005,300
Feb 29, 2024 76.31 76.39 73.40 73.82 73.82 1,151,400
Feb 28, 2024 78.65 82.04 74.95 75.11 75.11 1,400,400
Feb 27, 2024 79.20 81.65 78.85 81.05 81.05 1,311,100
Feb 26, 2024 76.77 79.62 76.54 78.97 78.97 823,600
Feb 23, 2024 74.45 77.69 74.28 76.87 76.87 1,029,900
Feb 22, 2024 72.31 74.40 72.31 73.87 73.87 881,400
Feb 21, 2024 74.21 74.67 72.02 72.26 72.26 691,500
Feb 20, 2024 74.40 76.12 73.58 74.10 74.10 664,900
Feb 16, 2024 75.11 75.68 74.20 75.26 75.26 468,000
Feb 15, 2024 74.14 76.06 73.84 75.01 75.01 700,600
Feb 14, 2024 74.84 75.32 73.78 74.59 74.59 634,900
Feb 13, 2024 74.14 75.74 73.21 73.91 73.91 1,087,000
Feb 12, 2024 75.16 76.50 74.68 76.41 76.41 935,800
Feb 9, 2024 74.28 75.59 74.28 74.81 74.81 827,500
Feb 8, 2024 73.46 75.11 73.07 74.14 74.14 721,300
Feb 7, 2024 74.94 75.37 73.37 73.46 73.46 768,300
Feb 6, 2024 74.76 76.72 73.24 74.83 74.83 1,062,700
Feb 5, 2024 74.26 75.05 72.74 74.15 74.15 1,278,300
Feb 2, 2024 75.10 75.72 72.37 75.27 75.27 2,780,700
Feb 1, 2024 71.69 75.84 71.57 75.53 75.53 2,628,000
Jan 31, 2024 70.60 73.61 67.52 71.42 71.42 3,935,600
Jan 30, 2024 68.45 68.45 65.81 67.35 67.35 552,700
Jan 29, 2024 64.48 68.73 63.93 68.50 68.50 856,500
Jan 26, 2024 64.02 65.52 63.25 64.31 64.31 672,000
Jan 25, 2024 64.14 65.53 62.31 63.40 63.40 852,200
Jan 24, 2024 65.26 65.48 63.19 63.22 63.22 376,700
Jan 23, 2024 63.61 65.24 62.55 65.11 65.11 713,100
Jan 22, 2024 61.01 63.31 61.01 63.25 63.25 715,200
Jan 19, 2024 61.05 61.05 59.72 60.57 60.57 449,600
Jan 18, 2024 63.35 63.35 59.68 60.84 60.84 847,400
Jan 17, 2024 60.63 62.89 59.86 62.87 62.87 797,900
Jan 16, 2024 60.10 61.81 59.45 61.75 61.75 647,100
Jan 12, 2024 60.95 61.47 60.23 60.72 60.72 579,500
Jan 11, 2024 60.40 60.84 59.17 60.00 60.00 741,200
Jan 10, 2024 60.53 61.66 59.66 61.62 61.62 464,800
Jan 9, 2024 60.12 61.24 59.38 60.70 60.70 461,500
Jan 8, 2024 59.47 61.01 58.63 60.71 60.71 766,900
Jan 5, 2024 62.71 63.06 53.83 59.79 59.79 2,472,600
Jan 4, 2024 62.88 64.52 61.74 64.34 64.34 490,900
Jan 3, 2024 63.25 63.61 61.69 62.47 62.47 505,000
Jan 2, 2024 62.01 65.97 60.61 62.94 62.94 844,600
Dec 29, 2023 63.04 63.56 62.32 62.80 62.80 601,300
Dec 28, 2023 63.13 64.04 61.21 63.31 63.31 706,800
Dec 27, 2023 62.51 63.48 62.20 63.41 63.41 711,600
Dec 26, 2023 61.37 62.83 60.87 62.31 62.31 843,400
Dec 22, 2023 60.25 61.82 59.69 61.05 61.05 743,300
Dec 21, 2023 59.70 60.66 59.13 59.36 59.36 515,800
Dec 20, 2023 61.06 62.23 59.27 59.53 59.53 704,800
Dec 19, 2023 60.63 61.78 60.28 61.26 61.26 656,400
Dec 18, 2023 60.30 60.85 59.66 60.35 60.35 431,700
Dec 15, 2023 61.04 61.54 59.69 60.56 60.56 1,807,400
Dec 14, 2023 60.16 62.06 59.13 60.59 60.59 1,555,200
Dec 13, 2023 57.34 59.39 55.76 59.24 59.24 964,200
Dec 12, 2023 58.01 58.34 56.26 57.30 57.30 544,100
Dec 11, 2023 56.98 58.56 55.84 57.83 57.83 896,700
Dec 8, 2023 56.79 57.21 55.78 56.67 56.67 700,300
Dec 7, 2023 56.50 57.42 55.56 56.78 56.78 631,200
Dec 6, 2023 54.00 56.47 53.41 56.25 56.25 938,400
Dec 5, 2023 54.10 54.99 53.26 53.71 53.71 438,300
Dec 4, 2023 53.78 54.98 52.74 54.18 54.18 572,400
Dec 1, 2023 51.77 53.94 50.91 53.81 53.81 599,400
Nov 30, 2023 50.25 52.60 50.04 51.77 51.77 686,900
Nov 29, 2023 50.38 51.67 49.57 49.71 49.71 502,600
Nov 28, 2023 49.22 50.16 48.81 50.08 50.08 443,300
Nov 27, 2023 49.26 50.40 48.35 50.13 50.13 373,100
Nov 24, 2023 48.74 50.07 48.24 49.33 49.33 306,200

Related Tickers