Vaxcyte Inc (PCVX) Historical Stock Data
60.06 ↓0.24 (-0.40%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PCVX is down -0.40% a day on average. There have been 14 days where Vaxcyte Inc closed green and 16 days where PCVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 59.59 | 60.06 | ↑$0.47 (0.79%) | 58.10 | 60.09 | 1.57M |
| 2024-04-24 | 61.05 | 60.30 | ↓$0.75 (-1.23%) | 59.97 | 61.98 | 701.76K |
| 2024-04-23 | 61.79 | 60.88 | ↓$0.91 (-1.47%) | 60.83 | 62.56 | 665.98K |
| 2024-04-22 | 61.47 | 61.60 | ↑$0.13 (0.21%) | 60.91 | 63.22 | 627.17K |
| 2024-04-19 | 60.46 | 60.83 | ↑$0.37 (0.61%) | 59.39 | 61.92 | 1.34M |
| 2024-04-18 | 62.15 | 60.62 | ↓$1.53 (-2.46%) | 60.58 | 62.21 | 660.97K |
| 2024-04-17 | 62.65 | 62.43 | ↓$0.22 (-0.35%) | 61.78 | 63.44 | 689.80K |
| 2024-04-16 | 62.17 | 62.24 | ↑$0.07 (0.11%) | 61.84 | 62.86 | 700.21K |
| 2024-04-15 | 61.81 | 62.39 | ↑$0.58 (0.94%) | 61.30 | 62.64 | 733.16K |
| 2024-04-12 | 64.34 | 61.88 | ↓$2.46 (-3.82%) | 60.55 | 64.56 | 742.86K |
| 2024-04-11 | 63.29 | 64.83 | ↑$1.54 (2.43%) | 62.33 | 65.28 | 637.74K |
| 2024-04-10 | 62.74 | 62.54 | ↓$0.20 (-0.32%) | 61.52 | 63.54 | 689.09K |
| 2024-04-09 | 64.29 | 64.51 | ↑$0.22 (0.34%) | 62.99 | 64.55 | 458.45K |
| 2024-04-08 | 64.19 | 64.09 | ↓$0.10 (-0.16%) | 63.12 | 64.34 | 392.32K |
| 2024-04-05 | 62.74 | 63.99 | ↑$1.25 (1.99%) | 62.00 | 64.88 | 482.69K |
| 2024-04-04 | 65.37 | 63.36 | ↓$2.01 (-3.07%) | 63.16 | 65.50 | 730.85K |
| 2024-04-03 | 63.75 | 65.10 | ↑$1.35 (2.12%) | 63.75 | 65.85 | 673.64K |
| 2024-04-02 | 65.39 | 64.43 | ↓$0.96 (-1.47%) | 64.29 | 66.13 | 873.44K |
| 2024-04-01 | 68.10 | 66.73 | ↓$1.37 (-2.01%) | 65.82 | 68.10 | 436.83K |
| 2024-03-28 | 68.22 | 68.31 | ↑$0.09 (0.13%) | 67.55 | 69.69 | 731.55K |
| 2024-03-27 | 67.89 | 68.50 | ↑$0.61 (0.90%) | 66.39 | 69.07 | 523.35K |
| 2024-03-26 | 66.70 | 67.42 | ↑$0.72 (1.08%) | 66.06 | 68.19 | 548.81K |
| 2024-03-25 | 67.22 | 66.37 | ↓$0.85 (-1.26%) | 66.13 | 67.71 | 379.93K |
| 2024-03-22 | 68.09 | 67.23 | ↓$0.86 (-1.26%) | 67.02 | 68.09 | 366.09K |
| 2024-03-21 | 69.78 | 67.64 | ↓$2.14 (-3.07%) | 67.56 | 70.69 | 704.82K |
| 2024-03-20 | 67.50 | 69.13 | ↑$1.63 (2.41%) | 67.02 | 69.32 | 792.05K |
| 2024-03-19 | 67.93 | 67.60 | ↓$0.33 (-0.49%) | 67.50 | 69.04 | 558.38K |
| 2024-03-18 | 68.66 | 68.04 | ↓$0.62 (-0.90%) | 67.92 | 69.93 | 761.99K |
| 2024-03-15 | 68.71 | 69.70 | ↑$0.99 (1.44%) | 67.69 | 69.82 | 1.46M |
| 2024-03-14 | 72.32 | 69.28 | ↓$3.04 (-4.20%) | 67.65 | 72.61 | 697.04K |
Create an account or log in to view more rows.
$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
$PCVX tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$PCVX I bought the dip
$PCVX what a horse shit show!