Vaxcyte Inc (NQ: PCVX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	106.76	109.30	105.64	107.29	543,656	+0.94(+0.88%)
Oct 31, 2024	105.30	108.72	104.36	106.35	788,494	+0.24(+0.23%)
Oct 30, 2024	104.14	107.67	103.07	106.11	822,468	+0.55(+0.52%)
Oct 29, 2024	112.35	112.91	102.84	105.56	1,777,946	-7.24(-6.42%)
Oct 28, 2024	114.40	115.56	112.69	112.80	480,626	-0.14(-0.12%)
Oct 25, 2024	113.00	114.50	112.19	112.94	455,068	+0.62(+0.55%)
Oct 24, 2024	112.45	114.02	111.16	112.32	474,825	+0.18(+0.16%)
Oct 23, 2024	111.82	113.02	111.16	112.14	355,855	-0.52(-0.46%)
Oct 22, 2024	114.57	115.54	111.88	112.66	894,762	-2.79(-2.42%)
Oct 21, 2024	114.25	115.97	114.25	115.45	480,911	-0.05(-0.04%)
Oct 18, 2024	115.88	116.53	114.78	115.50	835,250	-0.11(-0.10%)
Oct 17, 2024	117.91	118.54	115.45	115.61	598,653	-2.32(-1.97%)
Oct 16, 2024	116.02	118.62	115.08	117.93	481,518	+2.44(+2.11%)
Oct 15, 2024	113.15	116.58	112.85	115.49	896,300	+2.38(+2.10%)
Oct 14, 2024	114.85	115.10	112.67	113.11	490,873	-1.31(-1.14%)
Oct 11, 2024	111.60	114.61	111.16	114.42	561,811	+2.82(+2.53%)
Oct 10, 2024	110.77	111.71	109.68	111.60	533,654	-0.27(-0.24%)
Oct 09, 2024	111.48	112.03	109.73	111.87	491,425	+0.12(+0.11%)
Oct 08, 2024	109.50	112.05	109.49	111.75	757,792	+3.29(+3.03%)
Oct 07, 2024	111.12	111.68	107.01	108.46	849,128	-2.83(-2.54%)
Oct 04, 2024	111.00	112.84	110.77	111.29	502,858	+0.21(+0.19%)
Oct 03, 2024	113.80	114.15	111.00	111.08	784,479	-3.17(-2.77%)
Oct 02, 2024	114.34	116.01	112.92	114.25	639,166	-1.29(-1.12%)
Oct 01, 2024	114.55	115.78	112.74	115.54	836,329	+1.27(+1.11%)
Sep 30, 2024	112.69	115.19	112.50	114.27	824,437	+1.13(+1.00%)
Sep 27, 2024	112.34	114.29	111.64	113.14	590,018	+1.70(+1.53%)
Sep 26, 2024	113.94	114.87	111.34	111.44	669,178	-2.02(-1.78%)
Sep 25, 2024	116.69	117.04	113.36	113.46	758,041	-2.19(-1.89%)
Sep 24, 2024	111.78	115.78	110.47	115.65	898,379	+3.54(+3.16%)
Sep 23, 2024	115.69	115.98	111.94	112.11	657,962	-3.07(-2.67%)
Sep 20, 2024	117.81	118.56	114.69	115.18	1,822,312	-1.94(-1.66%)
Sep 19, 2024	118.91	121.06	116.95	117.12	1,008,077	+0.58(+0.50%)
Sep 18, 2024	116.75	118.70	114.90	116.54	629,234	-0.21(-0.18%)
Sep 17, 2024	113.93	117.97	113.56	116.75	917,442	+2.51(+2.20%)
Sep 16, 2024	115.90	117.00	113.92	114.24	627,196	-1.76(-1.52%)
Sep 13, 2024	114.80	117.39	113.58	116.00	883,379	+1.87(+1.64%)
Sep 12, 2024	113.92	115.61	112.55	114.13	867,129	+0.58(+0.51%)
Sep 11, 2024	115.35	117.38	113.13	113.55	823,684	-2.68(-2.31%)
Sep 10, 2024	116.50	119.50	113.77	116.23	1,152,725	+0.95(+0.82%)
Sep 09, 2024	112.19	116.39	111.18	115.28	3,328,804	+3.70(+3.32%)
Sep 06, 2024	111.51	115.44	110.48	111.58	2,346,199	-0.52(-0.46%)
Sep 05, 2024	113.28	113.64	109.73	112.10	5,156,101	+2.95(+2.70%)
Sep 04, 2024	113.05	118.25	108.01	109.15	2,388,653	-1.00(-0.91%)

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.