Vaxcyte Inc (PCVX) Historical Stock Data
90.37 ↓1.23 (-1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCVX is down -0.76% a day on average. There have been 13 days where Vaxcyte Inc closed green and 17 days where PCVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 91.09 | 90.37 | ↓$0.72 (-0.79%) | 90.17 | 93.38 | 869.77K |
| 2024-12-02 | 94.01 | 91.60 | ↓$2.41 (-2.56%) | 91.36 | 94.76 | 0.99M |
| 2024-11-29 | 93.89 | 94.34 | ↑$0.45 (0.48%) | 91.97 | 94.38 | 809.06K |
| 2024-11-27 | 91.88 | 93.98 | ↑$2.10 (2.29%) | 90.73 | 94.05 | 785.26K |
| 2024-11-26 | 91.49 | 91.45 | ↓$0.04 (-0.04%) | 90.70 | 92.61 | 0.91M |
| 2024-11-25 | 89.27 | 91.70 | ↑$2.43 (2.72%) | 89.06 | 92.15 | 1.76M |
| 2024-11-22 | 88.41 | 88.54 | ↑$0.14 (0.15%) | 87.94 | 91.32 | 1.61M |
| 2024-11-21 | 85.78 | 88.39 | ↑$2.61 (3.04%) | 85.33 | 92.87 | 1.98M |
| 2024-11-20 | 86.86 | 85.96 | ↓$0.90 (-1.04%) | 85.18 | 88.07 | 1.72M |
| 2024-11-19 | 86.00 | 87.08 | ↑$1.08 (1.26%) | 85.20 | 88.17 | 1.15M |
| 2024-11-18 | 86.50 | 86.49 | ↓$0.01 (-0.01%) | 84.52 | 87.32 | 2.01M |
| 2024-11-15 | 91.86 | 86.83 | ↓$5.03 (-5.48%) | 85.10 | 92.00 | 4.63M |
| 2024-11-14 | 96.55 | 92.68 | ↓$3.87 (-4.01%) | 92.01 | 98.17 | 4.31M |
| 2024-11-13 | 100.26 | 96.63 | ↓$3.63 (-3.62%) | 94.00 | 100.68 | 2.85M |
| 2024-11-12 | 102.06 | 99.38 | ↓$2.68 (-2.63%) | 98.68 | 103.30 | 1.55M |
| 2024-11-11 | 106.67 | 103.64 | ↓$3.03 (-2.84%) | 102.83 | 107.22 | 875.33K |
| 2024-11-08 | 103.21 | 106.67 | ↑$3.46 (3.35%) | 103.17 | 107.31 | 1.01M |
| 2024-11-07 | 104.08 | 102.70 | ↓$1.38 (-1.33%) | 101.87 | 106.98 | 1.30M |
| 2024-11-06 | 114.58 | 104.07 | ↓$10.51 (-9.17%) | 102.01 | 116.00 | 2.68M |
| 2024-11-05 | 105.18 | 107.56 | ↑$2.38 (2.26%) | 104.06 | 108.40 | 718.63K |
| 2024-11-04 | 105.73 | 106.49 | ↑$0.76 (0.72%) | 103.72 | 108.06 | 550K |
| 2024-11-01 | 106.76 | 107.29 | ↑$0.53 (0.50%) | 105.65 | 109.30 | 543.66K |
| 2024-10-31 | 105.30 | 106.35 | ↑$1.05 (1.00%) | 104.36 | 108.72 | 788.49K |
| 2024-10-30 | 104.14 | 106.11 | ↑$1.97 (1.89%) | 103.07 | 107.67 | 822.47K |
| 2024-10-29 | 112.35 | 105.56 | ↓$6.79 (-6.04%) | 102.84 | 112.91 | 1.78M |
| 2024-10-28 | 114.40 | 112.80 | ↓$1.60 (-1.40%) | 112.69 | 115.56 | 480.63K |
| 2024-10-25 | 113.00 | 112.94 | ↓$0.06 (-0.05%) | 112.19 | 114.50 | 455.07K |
| 2024-10-24 | 112.45 | 112.32 | ↓$0.13 (-0.12%) | 111.16 | 114.02 | 474.83K |
| 2024-10-23 | 111.82 | 112.14 | ↑$0.32 (0.29%) | 111.16 | 113.02 | 355.86K |
| 2024-10-22 | 114.57 | 112.66 | ↓$1.91 (-1.67%) | 111.88 | 115.54 | 894.76K |
Create an account or log in to view more rows.
$PCVX -
Buy
buy
buy!
$PCVX NOT SELLING.
$PCVX we need to get moving
$PCVX God dammit
$PCVX BUY BUY BUY
$PCVX hold and buy… go green go!!!
$PCVX GET IN mofos!!!
$PCVX whelp. you win this round. goodluck
$PCVX buy and HODL
$PCVX very normal lol sike