Vaxcyte, Inc. - Common Stock (PCVX)

74.20Last Price

+0.31 (0.43%)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:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	70.64	74.10	69.75	73.89	1,988,436	73.89
3/04/2025	71.29	72.36	69.38	70.24	1,491,475	70.24
3/03/2025	73.17	74.48	71.63	72.10	1,193,584	72.10
2/28/2025	74.22	75.25	70.11	73.02	2,530,601	73.02
2/27/2025	77.87	78.75	73.88	74.22	1,827,485	74.22
2/26/2025	82.92	83.33	78.39	78.65	1,152,520	78.65
2/25/2025	82.77	82.77	79.25	79.35	1,337,770	79.35
2/24/2025	79.78	82.51	78.58	81.68	1,349,289	81.68
2/21/2025	83.77	84.01	79.51	79.74	1,252,550	79.74
2/20/2025	83.42	84.10	82.10	82.47	819,161	82.47
2/19/2025	82.16	83.71	82.03	83.36	724,129	83.36
2/18/2025	83.54	85.22	82.39	82.47	775,544	82.47
2/14/2025	84.95	85.57	82.41	84.00	894,632	84.00
2/13/2025	86.19	86.44	83.50	83.84	699,597	83.84
2/12/2025	85.00	86.68	84.25	85.42	646,362	85.42
2/11/2025	84.53	85.50	83.47	85.13	775,582	85.13
2/10/2025	87.42	87.42	85.34	85.94	740,744	85.94
2/07/2025	89.15	90.47	87.17	87.42	681,571	87.42
2/06/2025	89.09	91.02	87.86	89.02	772,223	89.02
2/05/2025	87.53	91.77	87.12	89.34	1,115,568	89.34
2/04/2025	84.11	89.01	83.59	86.52	1,752,870	86.52
2/03/2025	88.20	88.20	84.75	84.81	803,609	84.81
1/31/2025	91.44	91.86	88.21	88.32	865,288	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	86.39	813,839	86.39
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