Vaxcyte Inc. Common Stockのデータ

Vaxcyte Inc. Common Stockの基本情報

名前 Vaxcyte Inc. Common Stock
ティッカー PCVX
国 United States
上場年 2020.0
セクター Health Care

Vaxcyte Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.76 26.5 26.52 26.98 622600.0 26.98
2021-02-12 27.31 25.6 25.98 26.17 203200.0 26.17
2021-02-11 27.49 25.64 26.93 25.86 374300.0 25.86
2021-02-10 29.29 25.09 28.66 26.8 948700.0 26.8
2021-02-09 29.1 26.5 26.6 27.9 1322700.0 27.9
2021-02-08 26.18 23.82 24.01 26.06 530500.0 26.06
2021-02-05 25.09 23.81 24.66 24.04 272400.0 24.04
2021-02-04 24.99 23.81 24.46 24.5 165100.0 24.5
2021-02-03 25.42 24.05 24.8 24.15 245900.0 24.15
2021-02-02 25.75 24.01 24.7 25.0 428100.0 25.0
2021-02-01 25.0 24.11 24.74 24.76 272400.0 24.76
2021-01-29 24.9 23.51 24.12 24.53 266400.0 24.53
2021-01-28 25.34 23.84 24.76 24.12 179500.0 24.12
2021-01-27 25.8 23.7 24.63 24.56 269800.0 24.56
2021-01-26 26.6 24.53 26.6 24.72 273900.0 24.72
2021-01-25 26.28 24.89 25.26 26.08 219000.0 26.08
2021-01-22 25.63 23.25 23.38 25.14 252500.0 25.14
2021-01-21 25.11 23.3 25.11 23.67 235300.0 23.67
2021-01-20 25.89 24.11 25.74 24.71 274300.0 24.71
2021-01-19 26.43 24.66 26.02 25.75 437000.0 25.75
2021-01-15 26.15 24.69 25.85 25.7 194200.0 25.7
2021-01-14 26.37 25.4 25.79 25.83 145100.0 25.83
2021-01-13 26.55 25.25 25.88 25.8 201500.0 25.8
2021-01-12 27.36 25.87 26.91 26.01 203200.0 26.01
2021-01-11 27.08 24.64 25.95 26.82 334200.0 26.82
2021-01-08 28.45 25.99 28.23 26.21 361500.0 26.21
2021-01-07 29.82 27.33 29.2 27.51 504300.0 27.51
2021-01-06 30.88 28.46 29.31 29.16 416800.0 29.16
2021-01-05 28.29 27.2 27.2 27.36 128900.0 27.36
2021-01-04 27.67 25.6 26.72 27.01 332400.0 27.01
2020-12-31 28.95 26.19 28.95 26.57 301200.0 26.57
2020-12-30 29.58 27.56 29.02 28.96 141800.0 28.96
2020-12-29 29.24 27.19 28.84 28.03 149700.0 28.03
2020-12-28 29.98 27.85 28.24 28.53 219200.0 28.53
2020-12-24 29.14 27.59 28.9 27.96 80700.0 27.96
2020-12-23 29.2 26.82 28.1 28.73 350600.0 28.73
2020-12-22 31.92 28.77 29.89 28.9 335700.0 28.9
2020-12-21 30.5 28.07 29.8 29.81 308900.0 29.81
2020-12-18 33.68 30.18 32.12 30.51 1816500.0 30.51
2020-12-17 33.75 30.26 32.82 31.94 497800.0 31.94
2020-12-16 34.68 31.85 32.52 32.52 338700.0 32.52
2020-12-15 33.17 31.89 33.0 32.47 402700.0 32.47
2020-12-14 33.74 31.13 33.04 33.26 461200.0 33.26
2020-12-11 32.25 27.1 27.5 31.0 566600.0 31.0
2020-12-10 28.0 26.19 27.66 26.99 226000.0 26.99
2020-12-09 32.31 28.13 31.62 28.16 354900.0 28.16
2020-12-08 32.95 30.54 31.87 32.8 290800.0 32.8
2020-12-07 32.76 31.12 31.39 31.96 186800.0 31.96
2020-12-04 33.22 29.76 30.07 31.47 283700.0 31.47
2020-12-03 31.1 28.72 31.1 30.0 342600.0 30.0
2020-12-02 31.62 28.62 28.62 31.29 281400.0 31.29
2020-12-01 32.27 28.09 32.27 28.63 401000.0 28.63
2020-11-30 34.82 31.57 34.8 32.1 563400.0 32.1
2020-11-27 34.84 34.05 34.05 34.64 71200.0 34.64
2020-11-25 34.83 33.55 34.83 33.94 115300.0 33.94
2020-11-24 35.86 34.32 35.0 34.6 420700.0 34.6
2020-11-23 35.34 33.97 34.99 34.89 332200.0 34.89
2020-11-20 35.1 33.34 34.5 34.72 145800.0 34.72
2020-11-19 35.61 32.06 33.15 34.98 966800.0 34.98
2020-11-18 37.08 32.52 36.25 33.19 158200.0 33.19
2020-11-17 37.96 33.15 36.25 36.5 228900.0 36.5
2020-11-16 38.65 36.05 38.65 36.71 199300.0 36.71
2020-11-13 38.69 37.0 37.15 38.0 240800.0 38.0
2020-11-12 38.44 36.22 36.52 37.04 79700.0 37.04
2020-11-11 37.85 35.55 36.75 36.58 229700.0 36.58
2020-11-10 37.61 35.01 36.99 36.71 124800.0 36.71
2020-11-09 37.54 36.05 37.27 36.5 99300.0 36.5
2020-11-06 37.85 35.48 37.7 35.98 143600.0 35.98
2020-11-05 38.51 36.58 37.94 37.6 106200.0 37.6
2020-11-04 39.93 36.25 36.33 37.75 112000.0 37.75
2020-11-03 38.25 35.15 37.0 36.45 97300.0 36.45
2020-11-02 38.6 36.33 37.83 37.05 93100.0 37.05
2020-10-30 38.22 35.78 37.04 37.37 82000.0 37.37
2020-10-29 38.06 36.44 38.0 36.99 91000.0 36.99
2020-10-28 39.83 37.85 38.69 37.9 58400.0 37.9
2020-10-27 42.32 39.29 42.32 39.42 80000.0 39.42
2020-10-26 45.79 41.96 42.93 42.1 62800.0 42.1
2020-10-23 44.11 42.24 42.91 43.55 52800.0 43.55
2020-10-22 43.14 41.56 42.2 42.92 50700.0 42.92
2020-10-21 45.33 41.51 43.48 41.98 60100.0 41.98
2020-10-20 46.84 42.33 46.82 43.31 117100.0 43.31
2020-10-19 52.28 46.25 49.71 46.89 115600.0 46.89
2020-10-16 51.12 49.0 49.0 49.68 142600.0 49.68
2020-10-15 50.6 47.85 48.0 49.41 79900.0 49.41
2020-10-14 51.5 48.11 49.67 48.52 69400.0 48.52
2020-10-13 50.47 47.8 47.98 49.87 65300.0 49.87
2020-10-12 49.63 47.3 48.47 48.0 67500.0 48.0
2020-10-09 51.76 47.77 49.13 48.6 218400.0 48.6
2020-10-08 52.32 48.26 50.42 48.89 303900.0 48.89
2020-10-07 53.72 49.91 52.11 50.1 269100.0 50.1
2020-10-06 52.95 48.84 49.32 51.74 111400.0 51.74
2020-10-05 50.34 47.02 49.27 49.14 102600.0 49.14
2020-10-02 49.52 45.29 46.75 48.85 104500.0 48.85
2020-10-01 50.77 47.25 49.7 47.65 125000.0 47.65
2020-09-30 52.05 49.34 51.67 49.38 248800.0 49.38
2020-09-29 53.4 51.4 52.26 51.5 170400.0 51.5
2020-09-28 52.85 50.99 52.7 51.81 121800.0 51.81
2020-09-25 53.94 50.17 50.29 52.0 223400.0 52.0
2020-09-24 55.93 50.18 55.27 50.53 208400.0 50.53
2020-09-23 58.47 52.01 54.59 55.4 396400.0 55.4
2020-09-22 55.75 52.73 53.18 55.22 473300.0 55.22
2020-09-21 53.18 47.28 49.07 52.48 537800.0 52.48
2020-09-18 52.15 48.89 48.89 50.47 3294100.0 50.47
2020-09-17 51.84 45.39 47.13 49.42 447100.0 49.42
2020-09-16 50.35 41.72 43.19 48.38 552800.0 48.38
2020-09-15 43.99 40.89 41.71 42.51 264000.0 42.51
2020-09-14 42.88 39.72 40.88 41.52 331800.0 41.52
2020-09-11 40.9 37.05 37.5 39.56 277300.0 39.56
2020-09-10 37.51 36.01 36.75 37.13 192900.0 37.13
2020-09-09 38.03 35.92 36.08 36.82 271200.0 36.82
2020-09-08 38.15 35.25 38.15 35.94 136800.0 35.94
2020-09-04 41.35 36.58 39.62 38.85 94300.0 38.85
2020-09-03 43.67 37.95 42.94 40.0 121600.0 40.0
2020-09-02 44.08 42.02 43.6 43.15 109400.0 43.15
2020-09-01 45.69 42.79 45.12 43.68 122600.0 43.68
2020-08-31 47.0 41.17 44.49 45.28 196100.0 45.28
2020-08-28 47.0 42.77 45.18 44.05 171500.0 44.05
2020-08-27 48.96 44.5 48.96 44.99 139200.0 44.99
2020-08-26 50.0 48.2 48.81 48.87 78900.0 48.87
2020-08-25 51.01 48.03 51.01 48.85 133900.0 48.85
2020-08-24 52.0 46.45 51.34 51.02 157900.0 51.02
2020-08-21 55.04 45.01 53.76 51.39 222400.0 51.39
2020-08-20 54.68 48.02 49.94 54.38 141400.0 54.38
2020-08-19 52.6 47.41 49.23 50.69 143300.0 50.69
2020-08-18 51.0 46.51 49.1 49.24 151700.0 49.24
2020-08-17 52.83 46.0 52.83 49.09 209700.0 49.09
2020-08-14 51.4 46.35 46.5 50.43 123600.0 50.43
2020-08-13 47.7 39.0 39.53 46.39 145100.0 46.39
2020-08-12 41.34 36.63 38.24 40.48 48400.0 40.48
2020-08-11 40.0 36.63 40.0 37.48 187200.0 37.48
2020-08-10 43.92 35.25 35.25 38.5 320900.0 38.5
2020-08-07 36.5 33.21 33.99 35.31 152800.0 35.31
2020-08-06 35.0 32.42 33.99 33.99 95800.0 33.99
2020-08-05 34.86 32.2 32.94 33.72 85000.0 33.72
2020-08-04 36.06 32.18 34.66 33.05 94000.0 33.05
2020-08-03 35.0 31.25 31.55 34.65 84500.0 34.65
2020-07-31 34.99 31.07 32.13 31.41 72100.0 31.41
2020-07-30 32.83 29.81 30.2 31.98 37200.0 31.98
2020-07-29 31.67 28.51 28.51 30.68 48600.0 30.68
2020-07-28 31.92 28.11 31.84 29.03 68600.0 29.03
2020-07-27 32.0 29.94 30.69 31.36 23500.0 31.36
2020-07-24 33.16 30.03 32.15 30.82 99000.0 30.82
2020-07-23 34.2 30.12 31.35 32.5 102000.0 32.5
2020-07-22 33.3 30.11 33.3 31.73 50300.0 31.73
2020-07-21 33.58 30.8 30.8 33.49 141300.0 33.49
2020-07-20 32.0 28.5 28.76 31.01 93300.0 31.01
2020-07-17 29.0 25.58 26.55 29.0 153800.0 29.0
2020-07-16 27.48 25.11 26.34 26.61 313500.0 26.61
2020-07-15 29.44 25.74 29.44 26.5 119600.0 26.5
2020-07-14 30.14 28.0 29.19 28.7 195100.0 28.7
2020-07-13 30.3 28.97 29.76 29.21 418900.0 29.21
2020-07-10 29.7 27.72 28.54 29.58 93300.0 29.58
2020-07-09 30.41 29.0 29.33 29.35 44300.0 29.35
2020-07-08 30.48 28.14 28.88 29.73 97700.0 29.73
2020-07-07 30.81 27.55 28.88 28.77 197600.0 28.77
2020-07-06 30.54 27.43 30.54 29.38 176400.0 29.38
2020-07-02 30.66 28.0 29.68 29.99 126800.0 29.99
2020-07-01 31.72 28.44 31.65 30.15 234100.0 30.15
2020-06-30 32.22 30.01 30.86 31.61 30700.0 31.61
2020-06-29 32.42 30.13 31.91 31.2 72800.0 31.2
2020-06-26 33.84 31.49 33.84 32.89 96200.0 32.89
2020-06-25 33.4 30.57 32.2 33.4 36700.0 33.4
2020-06-24 33.2 30.85 33.01 32.12 37500.0 32.12
2020-06-23 33.75 29.36 32.72 33.4 122100.0 33.4
2020-06-22 36.5 30.52 34.65 32.36 220700.0 32.36
2020-06-19 35.5 33.4 33.41 35.45 142100.0 35.45
2020-06-18 34.65 32.0 33.48 34.07 102000.0 34.07
2020-06-17 35.0 32.0 34.96 34.0 463700.0 34.0
2020-06-16 34.87 29.52 29.79 32.9 523100.0 32.9
2020-06-15 31.9 23.5 23.56 28.52 526800.0 28.52
2020-06-12 28.59 17.8 20.8 26.15 3627300.0 26.15