U.S. markets closed

Vaxcyte, Inc. (PCVX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
111.29+0.21 (+0.19%)
Al cierre: 04:00PM EDT
111.29 0.00 (0.00%)
Fuera de horario: 04:58PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 2024111.00112.84110.77111.29111.29502,900
03 oct 2024113.80114.15111.00111.08111.08784,500
02 oct 2024114.34116.01112.92114.25114.25639,200
01 oct 2024114.55115.78112.74115.54115.54836,300
30 sept 2024112.69115.19112.50114.27114.27824,400
27 sept 2024112.34114.29111.64113.14113.14590,000
26 sept 2024113.94114.87111.35111.44111.44669,200
25 sept 2024116.69117.04113.36113.46113.46758,000
24 sept 2024111.78115.78110.47115.65115.65898,400
23 sept 2024115.69115.98111.94112.11112.11658,000
20 sept 2024117.81118.56114.69115.18115.181,822,300
19 sept 2024118.91121.06116.95117.12117.121,008,100
18 sept 2024116.75118.70114.90116.54116.54629,200
17 sept 2024113.93117.97113.56116.75116.75917,400
16 sept 2024115.90117.00113.92114.24114.24627,200
13 sept 2024114.80117.39113.58116.00116.00883,400
12 sept 2024113.92115.61112.54114.13114.13867,100
11 sept 2024115.35117.38113.13113.55113.55823,700
10 sept 2024116.50119.50113.77116.23116.231,152,700
09 sept 2024112.19116.39111.18115.28115.283,328,800
06 sept 2024111.51115.43110.48111.58111.582,346,100
05 sept 2024113.28113.64109.73112.10112.105,156,100
04 sept 2024113.05118.25108.01109.15109.152,388,600
03 sept 2024107.67119.27107.62110.15110.157,470,800
30 ago 202479.5880.8178.3680.7680.76427,600
29 ago 202479.1480.1478.2179.2879.28342,100
28 ago 202478.5778.6877.2178.4378.43312,500
27 ago 202479.3679.3678.3678.7878.78209,400
26 ago 202479.8580.1577.5379.4879.48297,700
23 ago 202478.8980.1477.9879.3579.35434,100
22 ago 202480.2180.6177.8178.1478.14214,900
21 ago 202479.4380.5078.9579.8279.82304,300
20 ago 202478.7079.6878.0279.0179.01501,400
19 ago 202478.9179.7377.7279.0379.03492,600
16 ago 202478.2979.2077.5578.9078.90294,400
15 ago 202479.4579.6877.7978.4478.44391,900
14 ago 202477.2877.5676.3276.9576.95326,500
13 ago 202478.4779.3076.3977.2277.22476,000
12 ago 202478.3379.6477.5078.1078.10605,500
09 ago 202473.6878.1373.6477.8977.89769,700
08 ago 202471.1273.6870.8773.6473.64694,900
07 ago 202473.7874.8370.4570.5270.52612,700
06 ago 202472.8576.0472.5173.9373.93599,500
05 ago 202472.2874.5271.4572.7472.74962,700
02 ago 202476.2577.4074.6475.6775.671,015,400
01 ago 202478.8079.7378.0778.5978.59627,600
31 jul 202480.2380.5977.6178.8978.891,152,200
30 jul 202483.2183.8179.7379.9079.90801,300
29 jul 202484.0385.4782.4182.8882.88495,500
26 jul 202484.3985.1483.1784.0584.05585,000
25 jul 202485.6087.7183.3783.6583.65578,500
24 jul 202483.7786.1483.7785.1685.16719,300
23 jul 202483.6084.9883.1783.9583.95461,600
22 jul 202482.3784.3781.8184.0584.05895,200
19 jul 202480.4282.4479.3781.6381.63836,600
18 jul 202481.6883.9879.1679.5679.56808,400
17 jul 202482.1083.0078.5981.3781.371,083,800
16 jul 202485.0085.6182.9283.2483.241,173,300
15 jul 202482.9384.4782.2284.1784.171,084,700
12 jul 202483.1283.5081.9982.3982.39954,500
11 jul 202482.6583.3681.0081.9681.96901,200
10 jul 202481.3081.5780.3780.9880.98645,200
09 jul 202479.3281.6579.1780.9380.93888,400
08 jul 202478.9280.3478.4779.3579.35710,100
05 jul 202476.4178.1775.6577.7977.79373,200
03 jul 202475.9776.8575.5076.2676.26204,300
02 jul 202476.8077.1675.2776.0676.06508,400
01 jul 202475.4377.4575.2176.9476.94964,300
28 jun 202478.8379.7874.2375.5175.512,763,100
27 jun 202475.1879.4874.3278.7778.771,918,500
26 jun 202474.0575.3473.0075.0575.05937,500
25 jun 202475.3576.6774.4074.5074.50584,300
24 jun 202475.3676.9274.4475.7875.781,895,200
21 jun 202473.3775.0671.9474.9474.941,572,200
20 jun 202471.8874.8171.1772.7672.76561,100
18 jun 202472.1072.8071.1672.2572.25850,700
17 jun 202472.2373.1970.7971.8871.88548,800
14 jun 202473.0673.9672.5672.9472.94347,400
13 jun 202473.6875.1972.8874.0174.01287,200
12 jun 202475.0175.7073.2773.9373.93784,100
11 jun 202471.1972.8771.1972.5872.58414,600
10 jun 202470.4972.2269.9071.8871.88571,000
07 jun 202471.8972.1070.1870.9770.97376,500
06 jun 202473.1073.2972.2672.5172.51325,000
05 jun 202471.4973.5070.5873.4473.44484,900
04 jun 202472.6172.6870.4470.9470.94349,300
03 jun 202470.9873.9870.2672.2472.24601,900
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
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...