Vaxcyte, Inc. - Common Stock (PCVX)

88.32Last Price

-3.63 (-3.95%)Change

Vaxcyte Inc is a biotechnology company focused on developing innovative vaccines to address significant infectious diseases

The company's research and development efforts center on utilizing its proprietary technology platform to design and produce a new generation of polysaccharide-based vaccines. By targeting a range of pathogens, Vaxcyte aims to enhance immune response and provide effective prevention measures against diseases that disproportionately affect public health. Through its work, the company seeks to contribute to a healthier global population by advancing the science of vaccinology.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	91.44	91.86	88.21	88.32	865,279	88.32
1/30/2025	89.16	92.58	88.00	91.95	1,063,845	91.95
1/29/2025	91.69	92.14	88.64	88.67	777,188	88.67
1/28/2025	91.27	93.77	90.79	92.13	1,168,300	92.13
1/27/2025	90.01	93.00	88.59	90.91	1,232,749	90.91
1/24/2025	89.61	92.06	88.92	89.64	698,019	89.64
1/23/2025	85.62	90.73	83.96	89.97	1,169,409	89.97
1/22/2025	87.12	88.95	86.28	86.64	1,666,648	86.64
1/21/2025	86.06	88.54	85.24	88.17	1,953,594	88.17
1/17/2025	88.95	90.06	85.28	85.30	1,612,118	85.30
1/16/2025	89.22	89.22	85.31	87.83	2,253,710	87.83
1/15/2025	80.32	89.65	80.30	89.29	2,341,709	89.29
1/14/2025	81.46	81.58	77.52	78.14	1,106,180	78.14
1/13/2025	80.21	81.70	78.92	81.17	889,816	81.17
1/10/2025	80.00	81.50	79.22	81.08	1,022,649	81.08
1/08/2025	86.16	86.42	80.83	81.06	1,267,120	81.06
1/07/2025	86.30	88.27	85.03	87.29	941,695	87.29
1/06/2025	84.23	86.74	83.85	85.99	879,014	85.99
1/03/2025	82.49	85.97	82.49	84.86	786,150	84.86
1/02/2025	82.64	84.80	82.19	83.30	756,278	83.30
12/31/2024	81.99	0.00	81.99	81.86	0	81.86
12/30/2024	80.53	82.21	80.10	81.99	667,220	81.99
12/27/2024	84.99	85.36	80.30	80.97	1,083,826	80.97
12/26/2024	85.59	86.36	84.53	85.78	387,317	85.78
12/24/2024	87.05	87.05	84.77	85.91	223,440	85.91
12/23/2024	86.22	87.88	85.51	87.08	1,051,731	87.08
12/20/2024	86.45	88.90	86.25	86.53	3,886,009	86.53
12/19/2024	85.75	87.15	84.46	86.65	754,224	86.65
12/18/2024	89.83	91.09	85.05	85.75	1,418,565	85.75
12/17/2024	89.49	92.94	89.49	89.86	1,054,133	89.86
12/16/2024	87.64	90.91	87.18	89.49	1,325,291	89.49
12/13/2024	87.52	89.65	86.80	87.72	977,015	87.72
12/12/2024	90.61	90.91	87.43	87.87	879,067	87.87
12/11/2024	90.84	92.29	90.22	91.05	528,112	91.05
12/10/2024	92.55	93.78	90.00	90.43	951,991	90.43
12/09/2024	93.68	94.60	91.39	92.06	563,237	92.06
12/06/2024	90.22	93.98	90.00	93.31	876,650	93.31
12/05/2024	92.75	93.23	89.33	90.04	1,154,021	90.04
12/04/2024	90.02	93.49	89.58	93.04	760,618	93.04
12/03/2024	91.09	93.38	90.17	90.37	869,763	90.37
12/02/2024	94.01	94.76	91.36	91.60	985,228	91.60
11/29/2024	93.89	94.38	91.97	94.34	809,063	94.34
11/27/2024	91.88	94.05	90.73	93.98	785,268	93.98
11/26/2024	91.49	92.61	90.70	91.45	876,908	91.45
11/25/2024	89.27	92.14	89.06	91.70	1,755,252	91.70
11/22/2024	88.40	91.32	87.94	88.54	1,614,295	88.54
11/21/2024	85.78	92.87	85.33	88.39	1,981,074	88.39
11/20/2024	86.86	88.06	85.18	85.96	1,716,706	85.96
11/19/2024	86.00	88.17	85.20	87.08	1,149,839	87.08
11/18/2024	86.50	87.32	84.52	86.49	2,008,212	86.49
11/15/2024	91.86	92.00	85.10	86.83	4,633,098	86.83
11/14/2024	96.55	98.17	92.01	92.68	4,309,945	92.68
11/13/2024	100.26	100.68	94.00	96.63	2,855,325	96.63
11/12/2024	102.06	103.30	98.68	99.38	1,550,433	99.38
11/11/2024	106.67	107.22	102.83	103.64	875,327	103.64
11/08/2024	103.21	107.31	103.17	106.67	1,014,879	106.67
11/07/2024	104.08	106.98	101.87	102.70	1,300,292	102.70
11/06/2024	114.58	116.00	102.01	104.07	2,681,383	104.07
11/05/2024	105.18	108.40	104.06	107.56	718,629	107.56
11/04/2024	105.73	108.06	103.72	106.49	549,551	106.49
11/01/2024	106.76	109.30	105.64	107.29	543,656	107.29