Advertisement
U.S. markets closed

Vaxcyte, Inc. (PCVX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
88.54+0.15 (+0.17%)
At close: 04:00PM EST
89.01 +0.47 (+0.53%)
After hours: 07:57PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202488.4091.3287.9388.5488.541,613,900
Nov 21, 202485.7892.8785.3388.3988.391,981,100
Nov 20, 202486.8688.0785.1885.9685.961,716,700
Nov 19, 202486.0088.1785.2087.0887.081,154,300
Nov 18, 202486.5087.3284.5286.4986.492,008,200
Nov 15, 202491.8692.0085.1086.8386.834,629,300
Nov 14, 202496.5598.1792.0192.6892.684,309,900
Nov 13, 2024100.26100.6894.0096.6396.632,853,300
Nov 12, 2024102.06103.3098.6899.3899.381,550,400
Nov 11, 2024106.67107.22102.83103.64103.64875,300
Nov 08, 2024103.21107.31103.17106.67106.671,014,900
Nov 07, 2024104.08106.98101.87102.70102.701,300,300
Nov 06, 2024114.58116.00102.01104.07104.072,681,400
Nov 05, 2024105.18108.40104.06107.56107.56718,600
Nov 04, 2024105.73108.06103.72106.49106.49549,600
Nov 01, 2024106.76109.30105.64107.29107.29543,700
Oct 31, 2024105.30108.72104.36106.35106.35788,500
Oct 30, 2024104.14107.67103.07106.11106.11822,500
Oct 29, 2024112.35112.91102.84105.56105.561,777,900
Oct 28, 2024114.40115.56112.69112.80112.80480,600
Oct 25, 2024113.00114.50112.19112.94112.94455,100
Oct 24, 2024112.45114.02111.16112.32112.32474,800
Oct 23, 2024111.82113.02111.16112.14112.14355,900
Oct 22, 2024114.57115.54111.88112.66112.66894,800
Oct 21, 2024114.25115.97114.25115.45115.45480,900
Oct 18, 2024115.88116.53114.78115.50115.50835,200
Oct 17, 2024117.91118.54115.45115.61115.61598,700
Oct 16, 2024116.02118.62115.07117.93117.93481,500
Oct 15, 2024113.15116.58112.85115.49115.49896,300
Oct 14, 2024114.85115.10112.67113.11113.11490,900
Oct 11, 2024111.60114.61111.16114.42114.42561,800
Oct 10, 2024110.77111.71109.68111.60111.60533,700
Oct 09, 2024111.48112.03109.73111.87111.87491,400
Oct 08, 2024109.50112.05109.49111.75111.75757,800
Oct 07, 2024111.12111.68107.01108.46108.46849,100
Oct 04, 2024111.00112.84110.77111.29111.29502,900
Oct 03, 2024113.80114.15111.00111.08111.08784,500
Oct 02, 2024114.34116.01112.92114.25114.25639,200
Oct 01, 2024114.55115.78112.74115.54115.54836,300
Sep 30, 2024112.69115.19112.50114.27114.27824,400
Sep 27, 2024112.34114.29111.64113.14113.14590,000
Sep 26, 2024113.94114.87111.35111.44111.44669,200
Sep 25, 2024116.69117.04113.36113.46113.46758,000
Sep 24, 2024111.78115.78110.47115.65115.65898,400
Sep 23, 2024115.69115.98111.94112.11112.11658,000
Sep 20, 2024117.81118.56114.69115.18115.181,822,300
Sep 19, 2024118.91121.06116.95117.12117.121,008,100
Sep 18, 2024116.75118.70114.90116.54116.54629,200
Sep 17, 2024113.93117.97113.56116.75116.75917,400
Sep 16, 2024115.90117.00113.92114.24114.24627,200
Sep 13, 2024114.80117.39113.58116.00116.00883,400
Sep 12, 2024113.92115.61112.54114.13114.13867,100
Sep 11, 2024115.35117.38113.13113.55113.55823,700
Sep 10, 2024116.50119.50113.77116.23116.231,152,700
Sep 09, 2024112.19116.39111.18115.28115.283,328,800
Sep 06, 2024111.51115.43110.48111.58111.582,346,100
Sep 05, 2024113.28113.64109.73112.10112.105,156,100
Sep 04, 2024113.05118.25108.01109.15109.152,388,600
Sep 03, 2024107.67119.27107.62110.15110.157,470,800
Aug 30, 202479.5880.8178.3680.7680.76427,600
Aug 29, 202479.1480.1478.2179.2879.28342,100
Aug 28, 202478.5778.6877.2178.4378.43312,500
Aug 27, 202479.3679.3678.3678.7878.78209,400
Aug 26, 202479.8580.1577.5379.4879.48297,700
Aug 23, 202478.8980.1477.9879.3579.35434,100
Aug 22, 202480.2180.6177.8178.1478.14214,900
Aug 21, 202479.4380.5078.9579.8279.82304,300
Aug 20, 202478.7079.6878.0279.0179.01501,400
Aug 19, 202478.9179.7377.7279.0379.03492,600
Aug 16, 202478.2979.2077.5578.9078.90294,400
Aug 15, 202479.4579.6877.7978.4478.44391,900
Aug 14, 202477.2877.5676.3276.9576.95326,500
Aug 13, 202478.4779.3076.3977.2277.22476,000
Aug 12, 202478.3379.6477.5078.1078.10605,500
Aug 09, 202473.6878.1373.6477.8977.89769,700
Aug 08, 202471.1273.6870.8773.6473.64694,900
Aug 07, 202473.7874.8370.4570.5270.52612,700
Aug 06, 202472.8576.0472.5173.9373.93599,500
Aug 05, 202472.2874.5271.4572.7472.74962,700
Aug 02, 202476.2577.4074.6475.6775.671,015,400
Aug 01, 202478.8079.7378.0778.5978.59627,600
Jul 31, 202480.2380.5977.6178.8978.891,152,200
Jul 30, 202483.2183.8179.7379.9079.90801,300
Jul 29, 202484.0385.4782.4182.8882.88495,500
Jul 26, 202484.3985.1483.1784.0584.05585,000
Jul 25, 202485.6087.7183.3783.6583.65578,500
Jul 24, 202483.7786.1483.7785.1685.16719,300
Jul 23, 202483.6084.9883.1783.9583.95461,600
Jul 22, 202482.3784.3781.8184.0584.05895,200
Jul 19, 202480.4282.4479.3781.6381.63836,600
Jul 18, 202481.6883.9879.1679.5679.56808,400
Jul 17, 202482.1083.0078.5981.3781.371,083,800
Jul 16, 202485.0085.6182.9283.2483.241,173,300
Jul 15, 202482.9384.4782.2284.1784.171,084,700
Jul 12, 202483.1283.5081.9982.3982.39954,500
Jul 11, 202482.6583.3681.0081.9681.96901,200
Jul 10, 202481.3081.5780.3780.9880.98645,200
Jul 09, 202479.3281.6579.1780.9380.93888,400
Jul 08, 202478.9280.3478.4779.3579.35710,100
Jul 05, 202476.4178.1775.6577.7977.79373,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...