UK markets closed

Vaxcyte, Inc. (PCVX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.27+0.06 (+0.09%)
At close: 04:00PM EDT
70.27 0.00 (0.00%)
After hours: 05:04PM EDT
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202470.8771.6169.4370.2770.27525,700
30 May 202468.5870.6267.9770.2170.21827,200
29 May 202467.6668.3367.2167.9267.92362,600
28 May 202469.9069.9067.9968.7068.70439,700
24 May 202469.7269.8468.5168.7668.76480,400
23 May 202471.3471.3468.2669.2769.27577,100
22 May 202473.8474.0071.2671.3671.36654,200
21 May 202475.7075.7073.5073.6573.65550,400
20 May 202474.6576.0073.8875.9375.93617,900
17 May 202475.7975.7973.9874.5774.57688,000
16 May 202471.4975.8371.1575.4575.451,140,700
15 May 202468.8871.7168.6171.6371.63689,100
14 May 202466.1567.5065.8767.3367.33321,300
13 May 202465.1065.7764.7665.7065.70492,000
10 May 202465.2066.7164.7665.1965.19533,500
09 May 202465.0066.4863.6365.5765.57919,800
08 May 202466.4568.2265.8166.7966.79467,900
07 May 202466.4067.7565.8667.5267.52557,000
06 May 202465.4166.8565.3266.4066.40505,700
03 May 202466.4867.0865.4665.9665.96620,600
02 May 202463.8365.0063.1164.5564.55503,100
01 May 202460.7664.2460.2163.7163.71766,800
30 Apr 202460.6161.1958.8460.5560.55445,700
29 Apr 202461.0762.2860.7261.0361.03500,600
26 Apr 202460.3260.9459.4160.7260.72594,300
25 Apr 202459.5960.0958.1060.0660.061,566,200
24 Apr 202461.0561.9859.9760.3060.30701,800
23 Apr 202461.7962.5660.8360.8860.88666,000
22 Apr 202461.4763.2260.9161.6061.60627,200
19 Apr 202460.4661.9259.3960.8360.831,324,800
18 Apr 202462.1562.2160.5860.6260.62661,000
17 Apr 202462.6563.4461.7862.4362.43689,800
16 Apr 202462.1762.8661.8462.2462.24700,200
15 Apr 202461.8162.6461.3062.3962.39733,200
12 Apr 202464.3464.5660.5561.8861.88742,900
11 Apr 202463.2965.2862.3364.8364.83637,700
10 Apr 202462.7463.5461.5262.5462.54689,100
09 Apr 202464.2964.5562.9964.5164.51458,400
08 Apr 202464.1964.3463.1264.0964.09392,300
05 Apr 202462.7464.8862.0063.9963.99482,700
04 Apr 202465.3765.5063.1663.3663.36730,800
03 Apr 202463.7565.8563.7565.1065.10673,600
02 Apr 202465.3966.1364.2964.4364.43873,400
01 Apr 202468.1068.1065.8266.7366.73436,800
28 Mar 202468.2269.6867.5568.3168.31731,600
27 Mar 202467.8969.0766.3968.5068.50523,400
26 Mar 202466.7068.1966.0667.4267.42548,800
25 Mar 202467.2267.7166.1366.3766.37379,900
22 Mar 202468.0968.0967.0267.2367.23366,100
21 Mar 202469.7870.6967.5667.6467.64704,800
20 Mar 202467.5069.3267.0269.1369.13792,000
19 Mar 202467.9369.0467.5067.6067.60558,400
18 Mar 202468.6669.9367.9268.0468.04762,000
15 Mar 202468.7169.8267.6969.7069.701,464,900
14 Mar 202472.3272.6167.6569.2869.28697,000
13 Mar 202471.1973.5770.9573.2573.25661,800
12 Mar 202471.5272.5070.6371.6271.62480,200
11 Mar 202472.0872.2070.1270.2570.25439,700
08 Mar 202472.5374.1971.8972.6972.69381,100
07 Mar 202471.7572.7270.6171.7671.76534,100
06 Mar 202471.6172.4270.5071.2071.20600,400
05 Mar 202471.1372.6970.9071.4571.45712,600
04 Mar 202471.8571.9870.4971.5571.55624,900
01 Mar 202474.5775.4971.6271.7171.711,005,300
29 Feb 202476.3176.3973.4073.8273.821,151,400
28 Feb 202478.6582.0474.9575.1175.111,400,400
27 Feb 202479.2081.6578.8581.0581.051,311,100
26 Feb 202476.7779.6276.5478.9778.97823,600
23 Feb 202474.4577.6974.2876.8776.871,029,900
22 Feb 202472.3174.4072.3173.8773.87881,400
21 Feb 202474.2174.6772.0272.2672.26691,500
20 Feb 202474.4076.1273.5874.1074.10664,900
16 Feb 202475.1175.6874.2075.2675.26468,000
15 Feb 202474.1476.0673.8475.0175.01700,600
14 Feb 202474.8475.3273.7874.5974.59634,900
13 Feb 202474.1475.7473.2173.9173.911,087,000
12 Feb 202475.1676.5074.6876.4176.41935,800
09 Feb 202474.2875.5974.2874.8174.81827,500
08 Feb 202473.4675.1173.0774.1474.14721,300
07 Feb 202474.9475.3773.3773.4673.46768,300
06 Feb 202474.7676.7273.2474.8374.831,062,700
05 Feb 202474.2675.0572.7474.1574.151,278,300
02 Feb 202475.1075.7272.3775.2775.272,780,700
01 Feb 202471.6975.8471.5775.5375.532,628,000
31 Jan 202470.6073.6167.5271.4271.423,935,600
30 Jan 202468.4568.4565.8167.3567.35552,700
29 Jan 202464.4868.7363.9368.5068.50856,500
26 Jan 202464.0265.5263.2564.3164.31672,000
25 Jan 202464.1465.5362.3163.4063.40852,200
24 Jan 202465.2665.4863.1963.2263.22376,700
23 Jan 202463.6165.2462.5565.1165.11713,100
22 Jan 202461.0163.3161.0163.2563.25715,200
19 Jan 202461.0561.0559.7260.5760.57449,600
18 Jan 202463.3563.3559.6860.8460.84847,400
17 Jan 202460.6362.8959.8662.8762.87797,900
16 Jan 202460.1061.8159.4561.7561.75647,100
12 Jan 202460.9561.4760.2360.7260.72579,500
11 Jan 202460.4060.8459.1760.0060.00741,200
10 Jan 202460.5361.6659.6661.6261.62464,800
09 Jan 202460.1261.2459.3860.7060.70461,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...