7,548.01

-172.38

-2.23%

51,655.90

-686.66

-1.31%

25,293.36

-891.37

-3.40%

2,791.91

-67.31

-2.35%

4.9210

-0.0680

-1.36%

21.88

+4.68

+27.11%

3,888.50

-142.90

-3.54%

76,356.00

-4,387.29

-5.43%

Crude Oil Dec 26

104.38

+2.38

+2.33%

US Private Equity

10,932.82

-7.68

-0.07%

NasdaqGS - Nasdaq Real Time Price USD

Vaxcyte, Inc. (PCVX)

61.70 -0.91 (-1.45%)

As of 3:20:55 PM EDT. Market Open.

Trade Vaxcyte on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	62.59	63.28	61.02	61.71	61.71	870,747
Oct 29, 2026	61.88	63.14	61.64	62.61	62.61	2,013,800
Oct 28, 2026	59.92	63.94	59.58	61.46	61.46	2,212,600
Oct 27, 2026	59.92	61.30	59.43	60.67	60.67	2,587,400
Oct 26, 2026	60.68	61.50	59.19	59.97	59.97	1,469,400
Oct 23, 2026	62.35	62.77	60.27	60.43	60.43	2,062,400
Oct 22, 2026	62.96	64.58	61.56	62.85	62.85	2,771,300
Oct 21, 2026	66.02	67.46	63.09	63.23	63.23	3,272,200
Oct 20, 2026	63.80	67.01	63.68	66.23	66.23	1,956,700
Oct 19, 2026	64.14	66.02	63.38	63.68	63.68	2,549,200
Oct 16, 2026	65.13	65.34	62.54	63.62	63.62	3,249,900
Oct 15, 2026	67.72	68.33	65.00	65.27	65.27	2,448,500
Oct 14, 2026	67.07	69.21	66.00	67.55	67.55	1,525,200
Oct 13, 2026	70.58	71.09	66.63	66.80	66.80	2,644,900
Oct 12, 2026	71.08	72.89	68.97	70.65	70.65	2,427,600
Oct 9, 2026	64.78	72.44	64.78	71.38	71.38	4,381,400
Oct 8, 2026	67.14	67.97	63.79	65.01	65.01	3,848,100
Oct 7, 2026	65.86	67.15	64.27	66.96	66.96	11,561,100
Oct 6, 2026	73.35	73.39	63.90	66.70	66.70	10,156,100
Oct 5, 2026	87.21	90.75	71.60	73.82	73.82	14,924,000
Oct 2, 2026	56.76	57.00	55.84	56.48	56.48	2,399,600
Oct 1, 2026	56.73	57.17	55.99	56.05	56.05	1,166,200
Sep 30, 2026	56.69	57.51	56.13	56.90	56.90	1,508,700
Sep 29, 2026	57.96	58.98	55.91	56.69	56.69	1,493,500
Sep 28, 2026	56.50	58.82	55.75	58.27	58.27	1,849,000
Sep 25, 2026	57.22	57.50	55.92	56.21	56.21	947,300
Sep 24, 2026	55.86	57.59	55.08	56.90	56.90	1,852,000
Sep 23, 2026	59.02	59.10	55.09	56.49	56.49	1,650,400
Sep 22, 2026	59.45	59.96	58.78	59.02	59.02	1,282,700
Sep 21, 2026	59.00	60.53	57.62	58.92	58.92	1,124,400
Sep 18, 2026	60.37	60.37	57.01	58.13	58.13	2,717,400
Sep 17, 2026	60.22	61.50	59.31	60.37	60.37	1,309,200
Sep 16, 2026	59.25	60.13	58.40	58.77	58.77	1,249,200
Sep 15, 2026	59.70	59.75	58.19	59.21	59.21	1,887,900
Sep 14, 2026	60.04	60.85	59.08	59.54	59.54	1,428,400
Sep 11, 2026	60.07	60.20	58.21	59.47	59.47	1,683,400
Sep 10, 2026	59.19	60.13	58.56	58.90	58.90	1,160,700
Sep 9, 2026	59.99	60.33	59.04	59.51	59.51	1,195,200
Sep 8, 2026	60.25	61.03	59.22	60.36	60.36	1,024,400
Sep 4, 2026	59.73	61.78	59.65	61.16	61.16	986,700
Sep 3, 2026	61.73	62.14	59.85	61.17	61.17	736,500
Sep 2, 2026	61.63	62.90	60.82	61.58	61.58	1,021,300
Sep 1, 2026	60.29	62.14	60.06	60.81	60.81	1,441,100
Aug 31, 2026	59.10	61.61	58.51	60.74	60.74	1,749,000
Aug 28, 2026	61.06	62.38	59.49	59.83	59.83	759,700
Aug 27, 2026	60.51	61.60	59.93	61.15	61.15	611,600
Aug 26, 2026	61.03	61.65	60.32	61.09	61.09	891,600
Aug 25, 2026	62.22	63.92	60.96	61.09	61.09	1,217,900
Aug 24, 2026	62.30	63.05	61.23	61.87	61.87	662,100
Aug 21, 2026	61.60	63.98	61.60	62.62	62.62	1,141,500
Aug 20, 2026	62.23	62.91	60.80	61.34	61.34	726,100
Aug 19, 2026	61.56	63.83	60.94	63.30	63.30	1,444,900
Aug 18, 2026	59.97	60.86	59.50	59.79	59.79	705,900
Aug 17, 2026	58.03	60.29	57.34	60.22	60.22	712,900
Aug 14, 2026	58.11	58.74	57.30	58.07	58.07	656,600
Aug 13, 2026	60.00	60.45	58.72	58.86	58.86	839,100
Aug 12, 2026	58.92	60.41	58.74	59.65	59.65	1,220,600
Aug 11, 2026	58.72	59.65	57.83	59.22	59.22	796,800
Aug 10, 2026	57.98	59.28	57.69	58.29	58.29	902,100
Aug 7, 2026	59.91	60.08	56.74	58.07	58.07	1,296,300
Aug 6, 2026	55.17	59.00	54.71	58.89	58.89	1,284,500
Aug 5, 2026	55.00	56.75	54.94	55.92	55.92	886,300
Aug 4, 2026	54.46	55.09	53.61	54.69	54.69	868,100
Aug 3, 2026	53.99	54.49	52.77	53.53	53.53	774,800
Jul 31, 2026	56.10	56.39	53.53	54.08	54.08	793,200
Jul 30, 2026	52.94	56.21	52.50	55.96	55.96	817,900
Jul 29, 2026	54.45	55.16	52.47	52.98	52.98	1,142,200
Jul 28, 2026	55.93	57.03	54.04	54.60	54.60	1,301,600
Jul 27, 2026	54.77	56.36	54.12	55.50	55.50	1,009,800
Jul 24, 2026	55.81	55.81	54.28	54.66	54.66	1,120,700
Jul 23, 2026	55.17	56.61	54.98	55.64	55.64	750,400
Jul 22, 2026	58.32	58.59	55.96	56.00	56.00	1,036,100
Jul 21, 2026	55.54	58.19	55.44	58.04	58.04	852,800
Jul 20, 2026	56.36	57.12	55.25	55.50	55.50	870,500
Jul 17, 2026	55.60	57.86	54.59	56.20	56.20	1,128,000
Jul 16, 2026	56.12	56.80	55.02	56.04	56.04	1,050,200
Jul 15, 2026	56.21	56.77	55.46	56.74	56.74	857,100
Jul 14, 2026	57.32	57.32	55.30	56.21	56.21	780,600
Jul 13, 2026	58.13	58.24	56.58	57.03	57.03	831,100
Jul 10, 2026	59.87	59.91	56.65	58.21	58.21	624,000
Jul 9, 2026	58.81	60.22	58.49	59.83	59.83	1,207,700
Jul 8, 2026	60.01	60.40	56.97	58.71	58.71	1,632,300
Jul 7, 2026	57.78	61.77	57.53	60.67	60.67	1,513,600
Jul 6, 2026	57.76	58.31	56.54	56.96	56.96	1,310,600
Jul 2, 2026	56.56	58.49	55.62	58.39	58.39	1,378,700
Jul 1, 2026	58.13	58.29	55.38	56.08	56.08	1,490,500
Jun 30, 2026	57.72	59.49	56.80	58.13	58.13	2,476,000
Jun 29, 2026	55.70	57.97	55.70	57.72	57.72	2,751,100
Jun 26, 2026	53.77	56.65	53.64	56.52	56.52	8,654,400
Jun 25, 2026	53.36	55.88	53.09	53.68	53.68	2,027,500
Jun 24, 2026	51.88	54.83	51.88	53.87	53.87	2,033,500
Jun 23, 2026	52.00	53.33	51.49	51.96	51.96	1,211,000
Jun 22, 2026	51.71	52.95	50.82	52.11	52.11	1,473,300
Jun 18, 2026	52.00	53.48	50.24	51.44	51.44	2,837,000
Jun 17, 2026	49.35	51.91	49.35	50.67	50.67	1,117,600
Jun 16, 2026	49.57	50.30	48.89	49.31	49.31	1,003,800
Jun 15, 2026	47.71	50.05	47.48	49.56	49.56	1,739,400
Jun 12, 2026	47.30	48.44	46.71	47.46	47.46	1,031,000
Jun 11, 2026	46.03	47.65	45.30	47.29	47.29	2,039,000
Jun 10, 2026	46.80	47.77	45.31	45.42	45.42	1,079,600
Jun 9, 2026	46.93	47.60	46.10	46.88	46.88	1,318,800
Jun 8, 2026	47.76	48.24	45.57	46.33	46.33	1,341,200
Jun 5, 2026	48.70	49.19	47.23	47.36	47.36	1,106,300
Jun 4, 2026	47.66	49.15	47.42	48.76	48.76	1,232,800
Jun 3, 2026	47.64	47.64	46.58	46.93	46.93	1,508,800
Jun 2, 2026	48.23	48.71	46.58	47.41	47.41	1,495,400
Jun 1, 2026	51.01	51.01	48.66	48.91	48.91	1,360,100
May 29, 2026	51.09	51.49	50.44	51.40	51.40	1,414,000
May 28, 2026	51.02	51.25	49.91	51.06	51.06	1,384,800
May 27, 2026	50.16	51.21	49.79	51.02	51.02	1,413,900
May 26, 2026	47.74	50.25	47.10	50.11	50.11	1,318,200
May 22, 2026	47.35	48.37	47.00	47.30	47.30	1,328,300
May 21, 2026	46.87	47.58	46.51	47.39	47.39	1,180,300
May 20, 2026	49.11	50.09	46.39	47.17	47.17	4,138,800
May 19, 2026	48.00	48.99	47.64	48.78	48.78	1,065,800
May 18, 2026	52.93	53.21	48.24	48.44	48.44	1,715,100
May 15, 2026	53.12	53.23	52.24	52.39	52.39	1,294,500
May 14, 2026	54.39	54.63	52.99	53.53	53.53	1,363,700
May 13, 2026	54.03	54.74	53.46	54.25	54.25	1,423,800
May 12, 2026	53.94	54.51	52.46	54.03	54.03	1,260,700
May 11, 2026	53.43	54.63	52.74	53.99	53.99	1,514,900
May 8, 2026	50.82	53.39	50.82	53.01	53.01	1,917,200
May 7, 2026	55.01	55.02	48.49	51.48	51.48	5,346,400
May 6, 2026	56.00	57.33	55.08	57.10	57.10	1,600,100
May 5, 2026	59.02	59.66	54.13	55.64	55.64	2,169,800
May 4, 2026	56.65	59.00	56.65	58.49	58.49	1,274,200
May 1, 2026	57.26	57.80	56.22	56.93	56.93	696,800
Apr 30, 2026	57.95	58.32	56.13	57.24	57.24	1,904,400
Apr 29, 2026	57.85	58.63	56.67	57.32	57.32	1,161,200
Apr 28, 2026	60.23	60.63	58.27	58.73	58.73	857,500
Apr 27, 2026	59.08	60.75	59.08	59.72	59.72	1,007,000
Apr 24, 2026	60.64	61.62	58.61	59.49	59.49	899,900
Apr 23, 2026	60.46	61.00	59.20	60.77	60.77	929,700
Apr 22, 2026	61.01	61.82	60.27	60.81	60.81	817,200
Apr 21, 2026	61.91	62.10	60.00	60.55	60.55	1,014,700
Apr 20, 2026	62.57	63.11	61.53	61.99	61.99	945,800
Apr 17, 2026	62.91	63.31	61.33	62.35	62.35	1,151,600
Apr 16, 2026	60.55	62.87	60.00	62.20	62.20	1,363,800
Apr 15, 2026	62.76	62.84	60.19	60.45	60.45	1,076,300
Apr 14, 2026	62.46	63.18	61.81	62.76	62.76	1,006,600
Apr 13, 2026	60.95	63.27	60.95	61.75	61.75	950,100
Apr 10, 2026	61.11	61.41	60.20	60.88	60.88	863,700
Apr 9, 2026	59.93	61.90	58.99	61.69	61.69	1,213,100
Apr 8, 2026	62.36	62.78	60.02	60.10	60.10	1,511,500
Apr 7, 2026	59.91	61.00	58.51	60.69	60.69	1,065,000
Apr 6, 2026	57.78	59.98	57.47	59.82	59.82	1,019,500
Apr 2, 2026	57.42	58.78	56.83	58.38	58.38	1,017,800
Apr 1, 2026	58.11	59.69	57.46	58.50	58.50	2,691,600
Mar 31, 2026	56.47	58.79	55.97	58.11	58.11	1,876,400
Mar 30, 2026	54.11	55.15	52.74	54.96	54.96	1,124,600
Mar 27, 2026	55.21	55.52	52.89	53.16	53.16	995,900
Mar 26, 2026	55.06	56.40	54.64	54.71	54.71	1,051,800
Mar 25, 2026	55.54	57.65	55.25	55.91	55.91	1,725,300
Mar 24, 2026	55.50	56.22	54.49	54.67	54.67	1,003,900
Mar 23, 2026	55.09	57.12	55.05	55.94	55.94	1,073,400
Mar 20, 2026	54.41	56.24	53.17	54.72	54.72	3,914,900
Mar 19, 2026	54.27	54.77	53.53	53.98	53.98	1,282,400
Mar 18, 2026	54.72	55.22	53.88	54.28	54.28	1,046,000
Mar 17, 2026	55.89	56.53	54.92	55.48	55.48	876,200
Mar 16, 2026	55.09	56.19	53.59	55.62	55.62	1,118,200
Mar 13, 2026	57.06	57.90	53.24	54.58	54.58	1,394,800
Mar 12, 2026	56.64	57.78	55.52	56.21	56.21	1,016,500
Mar 11, 2026	58.62	58.62	55.62	57.53	57.53	696,500
Mar 10, 2026	58.47	59.70	57.74	58.24	58.24	805,600
Mar 9, 2026	58.00	60.45	57.44	59.32	59.32	1,035,300
Mar 6, 2026	56.51	59.67	56.17	59.29	59.29	1,445,200
Mar 5, 2026	59.32	59.73	56.87	58.25	58.25	1,501,300
Mar 4, 2026	60.29	62.27	59.11	60.13	60.13	1,486,000
Mar 3, 2026	60.10	61.01	58.53	59.82	59.82	1,486,100
Mar 2, 2026	60.09	62.55	60.04	61.98	61.98	1,386,500
Feb 27, 2026	59.20	61.80	59.03	61.74	61.74	1,429,900
Feb 26, 2026	61.67	62.73	59.16	60.00	60.00	1,986,900
Feb 25, 2026	57.77	65.00	57.38	63.04	63.04	2,256,700
Feb 24, 2026	60.68	61.71	60.24	61.35	61.35	822,800
Feb 23, 2026	58.42	61.25	58.16	60.26	60.26	992,500
Feb 20, 2026	57.19	58.74	55.67	58.51	58.51	1,093,700
Feb 19, 2026	55.93	57.35	54.40	57.32	57.32	1,167,500
Feb 18, 2026	53.54	56.73	53.30	56.17	56.17	1,322,100
Feb 17, 2026	53.50	55.06	52.86	53.33	53.33	1,143,700
Feb 13, 2026	55.67	56.69	54.03	54.10	54.10	695,800
Feb 12, 2026	54.66	55.94	52.63	54.95	54.95	1,049,300
Feb 11, 2026	55.11	56.12	51.34	55.35	55.35	1,217,800
Feb 10, 2026	55.65	56.44	54.87	54.98	54.98	836,700
Feb 9, 2026	55.75	58.00	54.85	55.57	55.57	1,358,900
Feb 6, 2026	55.16	56.45	54.32	56.15	56.15	1,080,800
Feb 5, 2026	55.21	56.58	53.12	53.91	53.91	1,867,100
Feb 4, 2026	55.75	56.66	53.28	55.28	55.28	2,292,400
Feb 3, 2026	57.75	58.95	54.80	55.73	55.73	3,736,400
Feb 2, 2026	53.25	58.26	53.24	57.40	57.40	3,638,500
Jan 30, 2026	55.25	55.51	51.10	53.57	53.57	5,275,300
Jan 29, 2026	51.52	52.88	51.20	52.82	52.82	600,600
Jan 28, 2026	54.34	54.78	50.50	51.37	51.37	902,400
Jan 27, 2026	53.22	55.11	52.84	54.35	54.35	676,400
Jan 26, 2026	51.89	53.94	50.70	53.40	53.40	913,200
Jan 23, 2026	53.75	56.04	52.68	52.73	52.73	2,005,800
Jan 22, 2026	50.23	54.22	49.75	53.83	53.83	2,276,200
Jan 21, 2026	47.37	50.29	46.92	50.22	50.22	1,299,700
Jan 20, 2026	45.52	47.83	44.85	47.52	47.52	1,310,000
Jan 16, 2026	48.04	48.93	46.54	46.59	46.59	976,300
Jan 15, 2026	48.24	48.90	46.88	48.04	48.04	602,500
Jan 14, 2026	45.99	49.55	45.54	48.51	48.51	686,100
Jan 13, 2026	45.32	46.10	44.82	46.02	46.02	768,100
Jan 12, 2026	46.17	46.17	44.57	45.84	45.84	642,900
Jan 9, 2026	46.05	47.72	45.74	46.05	46.05	795,300
Jan 8, 2026	45.23	45.93	44.23	45.32	45.32	987,100
Jan 7, 2026	46.12	47.55	44.47	46.06	46.06	1,524,000
Jan 6, 2026	45.73	47.40	44.53	44.85	44.85	1,320,600
Jan 5, 2026	46.06	46.59	43.94	46.03	46.03	1,673,400
Jan 2, 2026	45.83	47.76	45.83	46.46	46.46	836,900
Dec 31, 2025	45.54	47.31	45.21	46.14	46.14	924,500
Dec 30, 2025	46.31	46.69	45.28	45.41	45.41	779,200
Dec 29, 2025	46.78	46.80	45.86	46.57	46.57	771,400
Dec 26, 2025	47.27	47.66	46.58	46.97	46.97	545,300
Dec 24, 2025	47.84	48.32	47.05	47.65	47.65	630,700
Dec 23, 2025	48.00	48.61	47.53	47.81	47.81	1,257,200
Dec 22, 2025	47.48	48.65	46.82	48.07	48.07	1,690,500
Dec 19, 2025	43.81	46.51	43.81	46.42	46.42	2,600,500
Dec 18, 2025	43.33	43.98	42.40	43.71	43.71	1,577,200
Dec 17, 2025	43.90	43.99	42.89	43.06	43.06	1,209,600
Dec 16, 2025	44.23	44.59	43.38	43.67	43.67	1,507,000
Dec 15, 2025	44.59	44.78	43.34	44.34	44.34	1,713,100
Dec 12, 2025	44.80	44.92	43.52	44.50	44.50	1,716,200
Dec 11, 2025	43.90	45.15	43.44	44.59	44.59	1,151,100
Dec 10, 2025	44.88	44.88	42.55	43.49	43.49	1,451,900
Dec 9, 2025	45.93	46.44	44.56	44.74	44.74	1,024,100
Dec 8, 2025	47.56	47.94	45.94	46.18	46.18	1,142,900
Dec 5, 2025	46.20	46.79	45.10	46.48	46.48	1,085,000
Dec 4, 2025	47.41	47.51	44.79	46.07	46.07	1,742,900
Dec 3, 2025	44.88	48.11	44.46	47.70	47.70	1,956,500
Dec 2, 2025	45.45	45.74	43.78	44.70	44.70	2,120,600
Dec 1, 2025	44.98	46.96	44.50	45.52	45.52	3,065,800
Nov 28, 2025	49.91	49.91	49.10	49.61	49.61	627,300
Nov 26, 2025	49.66	50.12	48.91	49.65	49.65	863,000
Nov 25, 2025	49.05	50.27	48.79	50.24	50.24	1,078,300
Nov 24, 2025	48.21	49.44	47.50	49.25	49.25	1,168,400
Nov 21, 2025	47.55	49.42	47.50	47.78	47.78	1,791,900
Nov 20, 2025	49.06	49.57	47.02	47.67	47.67	1,390,600
Nov 19, 2025	49.34	50.18	48.20	48.62	48.62	1,848,000
Nov 18, 2025	48.03	49.83	47.59	49.53	49.53	2,137,000
Nov 17, 2025	48.42	49.34	48.04	48.34	48.34	1,349,400
Nov 14, 2025	45.62	49.87	45.62	48.69	48.69	2,205,700
Nov 13, 2025	45.38	46.30	45.00	45.55	45.55	1,442,900
Nov 12, 2025	45.42	46.24	44.42	46.10	46.10	1,151,500
Nov 11, 2025	42.85	45.93	42.48	45.66	45.66	1,366,100
Nov 10, 2025	42.01	43.67	41.44	42.92	42.92	1,265,700
Nov 7, 2025	41.52	42.13	40.14	41.65	41.65	982,200
Nov 6, 2025	40.38	42.03	40.16	41.71	41.71	1,063,100
Nov 5, 2025	40.92	41.80	39.87	40.32	40.32	1,470,700
Nov 4, 2025	42.27	43.22	40.79	41.35	41.35	1,907,900
Nov 3, 2025	45.13	45.99	42.00	42.83	42.83	2,031,700
Oct 31, 2025	44.30	45.36	43.78	45.28	45.28	1,395,000
Oct 30, 2025	43.12	45.69	42.85	44.75	44.75	1,060,900

Mobilize your Website

View Site in Mobile | Classic

Share by: