Vaxcyte Inc Historical Data - 5VA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

66.00

-3.50

(-5.04%)

Closed 10 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.5	-5.03597122302	69.5	71	67	98	67.83367347	DE
4	-20.5	-23.6994219653	86.5	86.5	67	55	72.11404639	DE
12	-16.5	-20	82.5	88.5	67	56	78.21753927	DE
26	-37	-35.9223300971	103	108	67	50	84.20207816	DE
52	0.5	0.763358778626	65.5	108	56.5	70	76.40787448	DE
156	16.8	34.1463414634	49.2	108	43.4	78	71.02323738	DE
260	16.8	34.1463414634	49.2	108	43.4	78	71.02323738	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1741382820	70	3	4.48	70	70	70	1
1741296420	67	0	0.00	68.5	68.5	67	164
1741210020	67	-1	-1.47	67	67	67	6
1741123620	68	-2	-2.86	69	69	68	227
1741037220	70	1.5	2.19	71	71	70	28
1740778020	68.5	-7	-9.27	69.5	69.5	68	65
1740691620	75.5	0	0.00	75.5	75.5	75.5	0
1740605220	75.5	-3	-3.82	75.5	75.5	75.5	72
1740518820	78.5	1.5	1.95	78.5	78.5	78.5	5
1740432420	77	-3	-3.75	77	77	77	64
1740173220	80	0	0.00	80	80	80	0
1740086820	80	0	0.00	80	80	80	0
1740000420	80	-2	-2.44	80	80	80	25
1739914020	82	2.5	3.14	80	82	80	38
1739827620	79.5	0	0.00	79.5	79.5	79.5	0
1739568420	79.5	-3.5	-4.22	79.5	79.5	79.5	12
1739482020	83	2	2.47	83	83	83	44
1739395620	81	-5.5	-6.36	81	81	81	1
1739309220	86.5	0	0.00	86.5	86.5	86.5	0
1739222820	86.5	0	0.00	86.5	86.5	86.5	0
1738963620	86.5	0	0.00	86.5	86.5	86.5	25
1738877220	86.5	5	6.13	86.5	86.5	86.5	4
1738790820	81.5	-1.5	-1.81	81.5	81.5	81.5	6
1738704420	83	-2.5	-2.92	83	83	83	75
1738618020	85.5	-3	-3.39	85.5	85.5	85.5	4
1738358820	88.5	0.5	0.57	88.5	88.5	88.5	29
1738272420	88	0	0.00	88	88	88	0
1738186020	88	4.5	5.39	88	88	88	13
1738099620	83.5	0	0.00	83.5	83.5	83.5	0
1738013220	83.5	0	0.00	83.5	83.5	83.5	0
1737754020	83.5	0	0.00	83.5	83.5	83.5	0
1737667620	83.5	0	0.00	83.5	83.5	83.5	0
1737581220	83.5	1	1.21	83.5	83.5	83.5	25
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
1733727600	85	0	0.00	85	85	85	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