Vaxcyte Inc Historical Data - 5VA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Vaxcyte Inc (5VA)
Vaxcyte Inc (5VA) Historical

Vaxcyte Inc (5VA)

84.50

0.00

(0.00%)

Closed January 22 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	2.42424242424	82.5	82.5	82.5	28	82.5	DE
4	1.5	1.80722891566	83	85.5	73.5	71	80.92756184	DE
12	-14.5	-14.6464646465	99	99	73.5	69	85.37758264	DE
26	7	9.03225806452	77.5	108	65	72	85.34492367	DE
52	24.5	40.8333333333	60	108	56.5	79	75.0140107	DE
156	35.3	71.7479674797	49.2	108	43.4	83	70.7548177	DE
260	35.3	71.7479674797	49.2	108	43.4	83	70.7548177	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737494820	82.5	3.5	4.43	82.5	82.5	82.5	28
1737408420	79	0	0.00	79	79	79	0
1737149220	79	0	0.00	79	79	79	0
1737062820	79	0	0.00	79	79	79	0
1736976420	79	0	0.00	79	79	79	0
1736890020	79	0	0.00	79	79	79	0
1736803620	79	0.5	0.64	79.5	79.5	79	16
1736544420	78.5	-6	-7.10	78.5	79	78.5	116
1736458020	84.5	0	0.00	84.5	84.5	84.5	0
1736371620	84.5	1	1.20	85.5	85.5	84.5	131
1736285220	83.5	2	2.45	83	83.5	83	13
1736198820	81.5	8	10.88	81.5	81.5	81.5	150
1735939620	73.5	0	0.00	73.5	73.5	73.5	0
1735853220	73.5	0	0.00	73.5	73.5	73.5	0
1735594020	73.5	-9.5	-11.45	78	81	73.5	58
1735334820	83	-0.5	-0.60	83	83	83	54
1734989220	83.5	0	0.00	84	84	83.5	176
1734730020	83.5	0	0.00	83.5	83.5	83.5	0
1734643620	83.5	-1	-1.18	83.5	83.5	83.5	50
1734557220	84.5	-1	-1.17	84.5	84.5	84.5	47
1734470820	85.5	3	3.64	85.5	85.5	85.5	40
1734384420	82.5	0	0.00	82.5	82.5	82.5	0
1734125220	82.5	-5	-5.71	82.5	82.5	82.5	99
1734038820	87.5	-0.5	-0.57	87.5	88.5	87.5	281
1733952420	88	0	0.00	88	88	88	0
1733866020	88	3	3.53	88	88	88	1
1733779620	85	0	0.00	85	85	85	0
1733520420	85	0	0.00	85	85	85	0
1733434020	85	-3	-3.41	88.5	88.5	85	120
1733347620	88	0	0.00	88	88	88	0
1733261220	88	0.5	0.57	88	88	88	5
1733174820	87.5	-0.5	-0.57	88.5	88.5	87.5	71
1732915620	88	2	2.33	88	88	88	19
1732829220	86	0	0.00	86	86	86	0
1732742820	86	-1.5	-1.71	86	86	86	10
1732656420	87.5	7.5	9.38	89	89	87.5	112
1732570020	80	0	0.00	80	80	80	0
1732310820	80	0	0.00	80	80	80	0
1732224420	80	0	0.00	80	80	80	0
1732138020	80	0	0.00	80	80	80	0
1732051620	80	-2	-2.44	83	83	80	41
1731965160	82	0	0.00	82	82	82	0
1731705960	82	-16.5	-16.75	85	85	82	80
1731619620	98.5	0	0.00	98.5	98.5	98.5	0
1731533220	98.5	0	0.00	98.5	98.5	98.5	0
1731446820	98.5	2.5	2.60	98.5	98.5	98.5	32
1731360360	96	0	0.00	96	96	96	0
1731101160	96	0	0.00	96	96	96	0
1731014760	96	0	0.00	96	96	96	20
1730928360	96	-3	-3.03	96	96	96	50
1730841960	99	0	0.00	99	99	99	0
1730755560	99	0	0.00	99	99	99	6
1730496360	99	0	0.00	99	99	99	0
1730409960	99	-2	-1.98	99	99	99	110
1730323560	101	0	0.00	101	101	101	0
1730237160	101	-4	-3.81	101	101	101	10
1730150760	105	0	0.00	105	105	105	15
1729887960	105	0	0.00	105	105	105	0
1729801560	105	0	0.00	105	105	105	0
1729715160	105	-1	-0.94	105	105	105	1
1729580400	106	0	0.00	106	106	106	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions