NasdaqGS - Delayed Quote • USD
Vaxcyte, Inc. (PCVX)
At close: May 9 at 4:00 PM EDT
After hours: May 9 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 9, 2024 | 65.00 | 66.48 | 63.63 | 65.57 | 65.57 | 919,800 |
May 8, 2024 | 66.45 | 68.22 | 65.81 | 66.79 | 66.79 | 467,900 |
May 7, 2024 | 66.40 | 67.75 | 65.86 | 67.52 | 67.52 | 557,000 |
May 6, 2024 | 65.41 | 66.85 | 65.32 | 66.40 | 66.40 | 505,700 |
May 3, 2024 | 66.48 | 67.08 | 65.46 | 65.96 | 65.96 | 620,600 |
May 2, 2024 | 63.83 | 65.00 | 63.11 | 64.55 | 64.55 | 503,100 |
May 1, 2024 | 60.76 | 64.24 | 60.21 | 63.71 | 63.71 | 766,800 |
Apr 30, 2024 | 60.61 | 61.19 | 58.84 | 60.55 | 60.55 | 445,700 |
Apr 29, 2024 | 61.07 | 62.28 | 60.72 | 61.03 | 61.03 | 500,600 |
Apr 26, 2024 | 60.32 | 60.94 | 59.41 | 60.72 | 60.72 | 594,300 |
Apr 25, 2024 | 59.59 | 60.09 | 58.10 | 60.06 | 60.06 | 1,566,200 |
Apr 24, 2024 | 61.05 | 61.98 | 59.97 | 60.30 | 60.30 | 701,800 |
Apr 23, 2024 | 61.79 | 62.56 | 60.83 | 60.88 | 60.88 | 666,000 |
Apr 22, 2024 | 61.47 | 63.22 | 60.91 | 61.60 | 61.60 | 627,200 |
Apr 19, 2024 | 60.46 | 61.92 | 59.39 | 60.83 | 60.83 | 1,324,800 |
Apr 18, 2024 | 62.15 | 62.21 | 60.58 | 60.62 | 60.62 | 661,000 |
Apr 17, 2024 | 62.65 | 63.44 | 61.78 | 62.43 | 62.43 | 689,800 |
Apr 16, 2024 | 62.17 | 62.86 | 61.84 | 62.24 | 62.24 | 700,200 |
Apr 15, 2024 | 61.81 | 62.64 | 61.30 | 62.39 | 62.39 | 733,200 |
Apr 12, 2024 | 64.34 | 64.56 | 60.55 | 61.88 | 61.88 | 742,900 |
Apr 11, 2024 | 63.29 | 65.28 | 62.33 | 64.83 | 64.83 | 637,700 |
Apr 10, 2024 | 62.74 | 63.54 | 61.52 | 62.54 | 62.54 | 689,100 |
Apr 9, 2024 | 64.29 | 64.55 | 62.99 | 64.51 | 64.51 | 458,400 |
Apr 8, 2024 | 64.19 | 64.34 | 63.12 | 64.09 | 64.09 | 392,300 |
Apr 5, 2024 | 62.74 | 64.88 | 62.00 | 63.99 | 63.99 | 482,700 |
Apr 4, 2024 | 65.37 | 65.50 | 63.16 | 63.36 | 63.36 | 730,800 |
Apr 3, 2024 | 63.75 | 65.85 | 63.75 | 65.10 | 65.10 | 673,600 |
Apr 2, 2024 | 65.39 | 66.13 | 64.29 | 64.43 | 64.43 | 873,400 |
Apr 1, 2024 | 68.10 | 68.10 | 65.82 | 66.73 | 66.73 | 436,800 |
Mar 28, 2024 | 68.22 | 69.68 | 67.55 | 68.31 | 68.31 | 731,600 |
Mar 27, 2024 | 67.89 | 69.07 | 66.39 | 68.50 | 68.50 | 523,400 |
Mar 26, 2024 | 66.70 | 68.19 | 66.06 | 67.42 | 67.42 | 548,800 |
Mar 25, 2024 | 67.22 | 67.71 | 66.13 | 66.37 | 66.37 | 379,900 |
Mar 22, 2024 | 68.09 | 68.09 | 67.02 | 67.23 | 67.23 | 366,100 |
Mar 21, 2024 | 69.78 | 70.69 | 67.56 | 67.64 | 67.64 | 704,800 |
Mar 20, 2024 | 67.50 | 69.32 | 67.02 | 69.13 | 69.13 | 792,000 |
Mar 19, 2024 | 67.93 | 69.04 | 67.50 | 67.60 | 67.60 | 558,400 |
Mar 18, 2024 | 68.66 | 69.93 | 67.92 | 68.04 | 68.04 | 762,000 |
Mar 15, 2024 | 68.71 | 69.82 | 67.69 | 69.70 | 69.70 | 1,464,900 |
Mar 14, 2024 | 72.32 | 72.61 | 67.65 | 69.28 | 69.28 | 697,000 |
Mar 13, 2024 | 71.19 | 73.57 | 70.95 | 73.25 | 73.25 | 661,800 |
Mar 12, 2024 | 71.52 | 72.50 | 70.63 | 71.62 | 71.62 | 480,200 |
Mar 11, 2024 | 72.08 | 72.20 | 70.12 | 70.25 | 70.25 | 439,700 |
Mar 8, 2024 | 72.53 | 74.19 | 71.89 | 72.69 | 72.69 | 381,100 |
Mar 7, 2024 | 71.75 | 72.72 | 70.61 | 71.76 | 71.76 | 534,100 |
Mar 6, 2024 | 71.61 | 72.42 | 70.50 | 71.20 | 71.20 | 600,400 |
Mar 5, 2024 | 71.13 | 72.69 | 70.90 | 71.45 | 71.45 | 712,600 |
Mar 4, 2024 | 71.85 | 71.98 | 70.49 | 71.55 | 71.55 | 624,900 |
Mar 1, 2024 | 74.57 | 75.49 | 71.62 | 71.71 | 71.71 | 1,005,300 |
Feb 29, 2024 | 76.31 | 76.39 | 73.40 | 73.82 | 73.82 | 1,151,400 |
Feb 28, 2024 | 78.65 | 82.04 | 74.95 | 75.11 | 75.11 | 1,400,400 |
Feb 27, 2024 | 79.20 | 81.65 | 78.85 | 81.05 | 81.05 | 1,311,100 |
Feb 26, 2024 | 76.77 | 79.62 | 76.54 | 78.97 | 78.97 | 823,600 |
Feb 23, 2024 | 74.45 | 77.69 | 74.28 | 76.87 | 76.87 | 1,029,900 |
Feb 22, 2024 | 72.31 | 74.40 | 72.31 | 73.87 | 73.87 | 881,400 |
Feb 21, 2024 | 74.21 | 74.67 | 72.02 | 72.26 | 72.26 | 691,500 |
Feb 20, 2024 | 74.40 | 76.12 | 73.58 | 74.10 | 74.10 | 664,900 |
Feb 16, 2024 | 75.11 | 75.68 | 74.20 | 75.26 | 75.26 | 468,000 |
Feb 15, 2024 | 74.14 | 76.06 | 73.84 | 75.01 | 75.01 | 700,600 |
Feb 14, 2024 | 74.84 | 75.32 | 73.78 | 74.59 | 74.59 | 634,900 |
Feb 13, 2024 | 74.14 | 75.74 | 73.21 | 73.91 | 73.91 | 1,087,000 |
Feb 12, 2024 | 75.16 | 76.50 | 74.68 | 76.41 | 76.41 | 935,800 |
Feb 9, 2024 | 74.28 | 75.59 | 74.28 | 74.81 | 74.81 | 827,500 |
Feb 8, 2024 | 73.46 | 75.11 | 73.07 | 74.14 | 74.14 | 721,300 |
Feb 7, 2024 | 74.94 | 75.37 | 73.37 | 73.46 | 73.46 | 768,300 |
Feb 6, 2024 | 74.76 | 76.72 | 73.24 | 74.83 | 74.83 | 1,062,700 |
Feb 5, 2024 | 74.26 | 75.05 | 72.74 | 74.15 | 74.15 | 1,278,300 |
Feb 2, 2024 | 75.10 | 75.72 | 72.37 | 75.27 | 75.27 | 2,780,700 |
Feb 1, 2024 | 71.69 | 75.84 | 71.57 | 75.53 | 75.53 | 2,628,000 |
Jan 31, 2024 | 70.60 | 73.61 | 67.52 | 71.42 | 71.42 | 3,935,600 |
Jan 30, 2024 | 68.45 | 68.45 | 65.81 | 67.35 | 67.35 | 552,700 |
Jan 29, 2024 | 64.48 | 68.73 | 63.93 | 68.50 | 68.50 | 856,500 |
Jan 26, 2024 | 64.02 | 65.52 | 63.25 | 64.31 | 64.31 | 672,000 |
Jan 25, 2024 | 64.14 | 65.53 | 62.31 | 63.40 | 63.40 | 852,200 |
Jan 24, 2024 | 65.26 | 65.48 | 63.19 | 63.22 | 63.22 | 376,700 |
Jan 23, 2024 | 63.61 | 65.24 | 62.55 | 65.11 | 65.11 | 713,100 |
Jan 22, 2024 | 61.01 | 63.31 | 61.01 | 63.25 | 63.25 | 715,200 |
Jan 19, 2024 | 61.05 | 61.05 | 59.72 | 60.57 | 60.57 | 449,600 |
Jan 18, 2024 | 63.35 | 63.35 | 59.68 | 60.84 | 60.84 | 847,400 |
Jan 17, 2024 | 60.63 | 62.89 | 59.86 | 62.87 | 62.87 | 797,900 |
Jan 16, 2024 | 60.10 | 61.81 | 59.45 | 61.75 | 61.75 | 647,100 |
Jan 12, 2024 | 60.95 | 61.47 | 60.23 | 60.72 | 60.72 | 579,500 |
Jan 11, 2024 | 60.40 | 60.84 | 59.17 | 60.00 | 60.00 | 741,200 |
Jan 10, 2024 | 60.53 | 61.66 | 59.66 | 61.62 | 61.62 | 464,800 |
Jan 9, 2024 | 60.12 | 61.24 | 59.38 | 60.70 | 60.70 | 461,500 |
Jan 8, 2024 | 59.47 | 61.01 | 58.63 | 60.71 | 60.71 | 766,900 |
Jan 5, 2024 | 62.71 | 63.06 | 53.83 | 59.79 | 59.79 | 2,472,600 |
Jan 4, 2024 | 62.88 | 64.52 | 61.74 | 64.34 | 64.34 | 490,900 |
Jan 3, 2024 | 63.25 | 63.61 | 61.69 | 62.47 | 62.47 | 505,000 |
Jan 2, 2024 | 62.01 | 65.97 | 60.61 | 62.94 | 62.94 | 844,600 |
Dec 29, 2023 | 63.04 | 63.56 | 62.32 | 62.80 | 62.80 | 601,300 |
Dec 28, 2023 | 63.13 | 64.04 | 61.21 | 63.31 | 63.31 | 706,800 |
Dec 27, 2023 | 62.51 | 63.48 | 62.20 | 63.41 | 63.41 | 711,600 |
Dec 26, 2023 | 61.37 | 62.83 | 60.87 | 62.31 | 62.31 | 843,400 |
Dec 22, 2023 | 60.25 | 61.82 | 59.69 | 61.05 | 61.05 | 743,300 |
Dec 21, 2023 | 59.70 | 60.66 | 59.13 | 59.36 | 59.36 | 515,800 |
Dec 20, 2023 | 61.06 | 62.23 | 59.27 | 59.53 | 59.53 | 704,800 |
Dec 19, 2023 | 60.63 | 61.78 | 60.28 | 61.26 | 61.26 | 656,400 |
Dec 18, 2023 | 60.30 | 60.85 | 59.66 | 60.35 | 60.35 | 431,700 |
Dec 15, 2023 | 61.04 | 61.54 | 59.69 | 60.56 | 60.56 | 1,807,400 |
Dec 14, 2023 | 60.16 | 62.06 | 59.13 | 60.59 | 60.59 | 1,555,200 |
Dec 13, 2023 | 57.34 | 59.39 | 55.76 | 59.24 | 59.24 | 964,200 |
Dec 12, 2023 | 58.01 | 58.34 | 56.26 | 57.30 | 57.30 | 544,100 |
Dec 11, 2023 | 56.98 | 58.56 | 55.84 | 57.83 | 57.83 | 896,700 |
Dec 8, 2023 | 56.79 | 57.21 | 55.78 | 56.67 | 56.67 | 700,300 |
Dec 7, 2023 | 56.50 | 57.42 | 55.56 | 56.78 | 56.78 | 631,200 |
Dec 6, 2023 | 54.00 | 56.47 | 53.41 | 56.25 | 56.25 | 938,400 |
Dec 5, 2023 | 54.10 | 54.99 | 53.26 | 53.71 | 53.71 | 438,300 |
Dec 4, 2023 | 53.78 | 54.98 | 52.74 | 54.18 | 54.18 | 572,400 |
Dec 1, 2023 | 51.77 | 53.94 | 50.91 | 53.81 | 53.81 | 599,400 |
Nov 30, 2023 | 50.25 | 52.60 | 50.04 | 51.77 | 51.77 | 686,900 |
Nov 29, 2023 | 50.38 | 51.67 | 49.57 | 49.71 | 49.71 | 502,600 |
Nov 28, 2023 | 49.22 | 50.16 | 48.81 | 50.08 | 50.08 | 443,300 |
Nov 27, 2023 | 49.26 | 50.40 | 48.35 | 50.13 | 50.13 | 373,100 |
Nov 24, 2023 | 48.74 | 50.07 | 48.24 | 49.33 | 49.33 | 306,200 |
Nov 22, 2023 | 51.18 | 51.18 | 48.70 | 49.00 | 49.00 | 362,700 |
Nov 21, 2023 | 51.25 | 51.77 | 50.75 | 50.76 | 50.76 | 425,900 |
Nov 20, 2023 | 51.46 | 52.13 | 50.72 | 51.41 | 51.41 | 479,500 |
Nov 17, 2023 | 50.22 | 51.84 | 49.95 | 51.46 | 51.46 | 490,900 |
Nov 16, 2023 | 50.84 | 51.14 | 49.84 | 50.09 | 50.09 | 661,100 |
Nov 15, 2023 | 49.01 | 51.74 | 48.95 | 50.80 | 50.80 | 667,700 |
Nov 14, 2023 | 48.97 | 50.97 | 48.89 | 49.55 | 49.55 | 910,100 |
Nov 13, 2023 | 47.53 | 48.81 | 46.16 | 48.42 | 48.42 | 393,300 |
Nov 10, 2023 | 48.34 | 48.58 | 46.89 | 48.14 | 48.14 | 415,100 |
Nov 9, 2023 | 50.90 | 51.22 | 47.66 | 48.04 | 48.04 | 543,500 |
Nov 8, 2023 | 50.35 | 51.27 | 48.20 | 50.60 | 50.60 | 745,000 |
Nov 7, 2023 | 48.00 | 51.55 | 48.00 | 50.25 | 50.25 | 1,146,300 |
Nov 6, 2023 | 50.43 | 51.00 | 48.08 | 48.25 | 48.25 | 809,400 |
Nov 3, 2023 | 48.72 | 51.37 | 48.30 | 50.75 | 50.75 | 1,013,800 |
Nov 2, 2023 | 48.47 | 49.41 | 46.73 | 47.80 | 47.80 | 371,600 |
Nov 1, 2023 | 48.10 | 48.15 | 46.94 | 47.99 | 47.99 | 591,400 |
Oct 31, 2023 | 47.37 | 48.59 | 46.94 | 48.10 | 48.10 | 504,200 |
Oct 30, 2023 | 47.44 | 48.24 | 46.77 | 47.61 | 47.61 | 421,000 |
Oct 27, 2023 | 48.22 | 48.22 | 46.62 | 47.00 | 47.00 | 672,300 |
Oct 26, 2023 | 47.94 | 49.01 | 45.61 | 48.27 | 48.27 | 571,400 |
Oct 25, 2023 | 47.57 | 48.87 | 47.57 | 47.98 | 47.98 | 590,300 |
Oct 24, 2023 | 47.31 | 48.31 | 47.09 | 48.13 | 48.13 | 381,800 |
Oct 23, 2023 | 46.57 | 47.58 | 45.76 | 46.90 | 46.90 | 417,500 |
Oct 20, 2023 | 46.82 | 47.53 | 45.00 | 46.79 | 46.79 | 496,400 |
Oct 19, 2023 | 46.14 | 47.31 | 45.74 | 46.50 | 46.50 | 483,200 |
Oct 18, 2023 | 46.29 | 46.49 | 45.22 | 46.03 | 46.03 | 491,400 |
Oct 17, 2023 | 46.23 | 47.66 | 46.15 | 46.49 | 46.49 | 527,200 |
Oct 16, 2023 | 46.37 | 47.67 | 45.87 | 46.88 | 46.88 | 377,800 |
Oct 13, 2023 | 45.22 | 47.21 | 44.20 | 46.00 | 46.00 | 482,100 |
Oct 12, 2023 | 48.06 | 49.51 | 45.17 | 45.35 | 45.35 | 900,500 |
Oct 11, 2023 | 50.22 | 50.45 | 47.91 | 48.07 | 48.07 | 395,700 |
Oct 10, 2023 | 49.14 | 50.65 | 48.65 | 49.77 | 49.77 | 583,600 |
Oct 9, 2023 | 48.79 | 49.38 | 48.31 | 49.14 | 49.14 | 309,400 |
Oct 6, 2023 | 48.45 | 49.85 | 47.51 | 48.93 | 48.93 | 564,700 |
Oct 5, 2023 | 47.77 | 50.10 | 47.69 | 48.95 | 48.95 | 656,600 |
Oct 4, 2023 | 47.08 | 48.01 | 46.73 | 47.91 | 47.91 | 494,800 |
Oct 3, 2023 | 48.60 | 49.22 | 47.29 | 47.45 | 47.45 | 561,600 |
Oct 2, 2023 | 50.43 | 51.92 | 48.78 | 49.04 | 49.04 | 1,168,300 |
Sep 29, 2023 | 50.71 | 51.98 | 50.26 | 50.98 | 50.98 | 701,200 |
Sep 28, 2023 | 50.97 | 51.71 | 48.80 | 50.20 | 50.20 | 572,400 |
Sep 27, 2023 | 51.89 | 53.48 | 50.59 | 51.41 | 51.41 | 910,300 |
Sep 26, 2023 | 50.93 | 52.30 | 50.18 | 51.57 | 51.57 | 520,800 |
Sep 25, 2023 | 52.38 | 52.70 | 50.78 | 50.84 | 50.84 | 1,001,700 |
Sep 22, 2023 | 51.82 | 52.63 | 50.78 | 52.45 | 52.45 | 831,100 |
Sep 21, 2023 | 49.92 | 52.33 | 49.00 | 52.19 | 52.19 | 750,000 |
Sep 20, 2023 | 50.28 | 51.11 | 49.68 | 50.35 | 50.35 | 833,500 |
Sep 19, 2023 | 50.88 | 51.06 | 49.86 | 50.21 | 50.21 | 359,500 |
Sep 18, 2023 | 51.65 | 51.97 | 49.99 | 50.79 | 50.79 | 627,000 |
Sep 15, 2023 | 51.59 | 52.40 | 50.77 | 51.72 | 51.72 | 1,693,200 |
Sep 14, 2023 | 52.19 | 52.24 | 50.82 | 51.50 | 51.50 | 393,500 |
Sep 13, 2023 | 51.92 | 52.43 | 51.05 | 51.78 | 51.78 | 800,900 |
Sep 12, 2023 | 52.08 | 53.38 | 51.87 | 51.92 | 51.92 | 498,500 |
Sep 11, 2023 | 50.81 | 52.83 | 50.81 | 52.42 | 52.42 | 456,800 |
Sep 8, 2023 | 49.99 | 50.91 | 49.84 | 50.68 | 50.68 | 256,900 |
Sep 7, 2023 | 49.55 | 50.13 | 47.60 | 49.82 | 49.82 | 681,400 |
Sep 6, 2023 | 51.32 | 51.84 | 50.68 | 50.80 | 50.80 | 339,300 |
Sep 5, 2023 | 52.81 | 53.99 | 50.99 | 51.00 | 51.00 | 454,900 |
Sep 1, 2023 | 52.27 | 53.48 | 52.10 | 53.10 | 53.10 | 407,200 |
Aug 31, 2023 | 52.06 | 52.81 | 51.61 | 51.92 | 51.92 | 448,300 |
Aug 30, 2023 | 51.78 | 52.91 | 51.63 | 52.23 | 52.23 | 431,700 |
Aug 29, 2023 | 51.24 | 52.38 | 50.98 | 51.82 | 51.82 | 294,900 |
Aug 28, 2023 | 50.49 | 51.38 | 50.21 | 51.35 | 51.35 | 342,100 |
Aug 25, 2023 | 49.30 | 50.71 | 49.27 | 50.29 | 50.29 | 274,500 |
Aug 24, 2023 | 49.90 | 50.07 | 48.80 | 49.37 | 49.37 | 337,300 |
Aug 23, 2023 | 49.73 | 50.67 | 49.73 | 50.02 | 50.02 | 269,800 |
Aug 22, 2023 | 49.61 | 50.24 | 48.99 | 49.41 | 49.41 | 247,100 |
Aug 21, 2023 | 49.68 | 50.25 | 49.26 | 49.71 | 49.71 | 428,600 |
Aug 18, 2023 | 47.07 | 49.90 | 45.97 | 49.82 | 49.82 | 525,000 |
Aug 17, 2023 | 47.31 | 47.83 | 46.32 | 47.42 | 47.42 | 1,482,800 |
Aug 16, 2023 | 47.23 | 47.69 | 46.38 | 47.42 | 47.42 | 466,900 |
Aug 15, 2023 | 46.03 | 47.62 | 45.71 | 47.49 | 47.49 | 478,300 |
Aug 14, 2023 | 46.64 | 46.77 | 45.50 | 46.00 | 46.00 | 457,200 |
Aug 11, 2023 | 47.46 | 48.27 | 46.79 | 47.21 | 47.21 | 298,800 |
Aug 10, 2023 | 46.92 | 47.73 | 46.75 | 47.46 | 47.46 | 473,900 |
Aug 9, 2023 | 48.00 | 49.40 | 46.73 | 46.95 | 46.95 | 521,800 |
Aug 8, 2023 | 48.41 | 49.73 | 47.63 | 48.87 | 48.87 | 418,600 |
Aug 7, 2023 | 49.93 | 49.93 | 47.56 | 48.17 | 48.17 | 477,200 |
Aug 4, 2023 | 48.92 | 50.31 | 47.09 | 49.66 | 49.66 | 357,200 |
Aug 3, 2023 | 49.95 | 50.75 | 48.38 | 48.82 | 48.82 | 466,600 |
Aug 2, 2023 | 48.87 | 50.87 | 48.87 | 50.25 | 50.25 | 650,000 |
Aug 1, 2023 | 47.70 | 49.41 | 47.57 | 49.31 | 49.31 | 710,000 |
Jul 31, 2023 | 46.70 | 48.09 | 46.65 | 48.06 | 48.06 | 348,100 |
Jul 28, 2023 | 46.58 | 47.99 | 46.22 | 46.70 | 46.70 | 365,600 |
Jul 27, 2023 | 47.58 | 47.70 | 46.10 | 46.23 | 46.23 | 371,800 |
Jul 26, 2023 | 47.16 | 47.36 | 46.38 | 47.08 | 47.08 | 276,300 |
Jul 25, 2023 | 47.14 | 47.62 | 46.23 | 47.34 | 47.34 | 356,200 |
Jul 24, 2023 | 48.55 | 48.96 | 46.19 | 47.29 | 47.29 | 466,700 |
Jul 21, 2023 | 48.10 | 49.48 | 48.00 | 48.54 | 48.54 | 564,200 |
Jul 20, 2023 | 46.55 | 48.03 | 46.11 | 47.86 | 47.86 | 399,900 |
Jul 19, 2023 | 46.88 | 47.60 | 46.06 | 46.50 | 46.50 | 324,000 |
Jul 18, 2023 | 47.60 | 48.05 | 46.01 | 46.70 | 46.70 | 681,400 |
Jul 17, 2023 | 49.61 | 51.32 | 47.53 | 47.66 | 47.66 | 660,000 |
Jul 14, 2023 | 48.42 | 49.65 | 47.77 | 49.64 | 49.64 | 328,400 |
Jul 13, 2023 | 47.87 | 49.24 | 47.70 | 48.44 | 48.44 | 413,500 |
Jul 12, 2023 | 47.36 | 47.94 | 46.58 | 47.87 | 47.87 | 493,500 |
Jul 11, 2023 | 46.29 | 47.31 | 46.29 | 46.59 | 46.59 | 405,600 |
Jul 10, 2023 | 46.45 | 48.01 | 46.45 | 47.61 | 47.61 | 510,500 |
Jul 7, 2023 | 47.03 | 47.69 | 46.02 | 46.57 | 46.57 | 533,600 |
Jul 6, 2023 | 47.96 | 48.25 | 46.28 | 47.02 | 47.02 | 504,900 |
Jul 5, 2023 | 49.27 | 49.87 | 48.41 | 48.45 | 48.45 | 420,400 |
Jul 3, 2023 | 49.69 | 49.92 | 48.57 | 49.21 | 49.21 | 233,100 |
Jun 30, 2023 | 49.31 | 50.28 | 48.72 | 49.94 | 49.94 | 844,800 |
Jun 29, 2023 | 51.17 | 51.24 | 48.00 | 48.51 | 48.51 | 832,200 |
Jun 28, 2023 | 51.05 | 52.48 | 50.87 | 51.44 | 51.44 | 631,400 |
Jun 27, 2023 | 49.62 | 51.31 | 48.43 | 51.05 | 51.05 | 849,100 |
Jun 26, 2023 | 53.70 | 54.61 | 49.31 | 49.45 | 49.45 | 1,027,200 |
Jun 23, 2023 | 53.58 | 54.97 | 53.58 | 54.06 | 54.06 | 2,791,900 |
Jun 22, 2023 | 52.78 | 54.58 | 52.17 | 54.07 | 54.07 | 953,100 |
Jun 21, 2023 | 52.77 | 53.89 | 52.34 | 53.01 | 53.01 | 457,700 |
Jun 20, 2023 | 51.10 | 53.24 | 50.37 | 53.09 | 53.09 | 517,500 |
Jun 16, 2023 | 52.66 | 53.38 | 50.87 | 51.15 | 51.15 | 1,382,600 |
Jun 15, 2023 | 52.30 | 52.59 | 51.76 | 52.14 | 52.14 | 414,800 |
Jun 14, 2023 | 52.87 | 53.38 | 51.38 | 52.40 | 52.40 | 524,800 |
Jun 13, 2023 | 51.73 | 53.64 | 51.36 | 53.08 | 53.08 | 490,500 |
Jun 12, 2023 | 50.72 | 53.08 | 50.72 | 51.89 | 51.89 | 734,000 |
Jun 9, 2023 | 50.91 | 51.35 | 50.05 | 50.56 | 50.56 | 323,000 |
Jun 8, 2023 | 51.00 | 51.45 | 50.57 | 50.96 | 50.96 | 330,100 |
Jun 7, 2023 | 52.03 | 52.09 | 50.47 | 51.25 | 51.25 | 463,700 |
Jun 6, 2023 | 50.85 | 52.02 | 50.56 | 51.89 | 51.89 | 508,900 |
Jun 5, 2023 | 50.27 | 51.85 | 50.01 | 50.92 | 50.92 | 434,400 |
Jun 2, 2023 | 50.97 | 51.46 | 49.46 | 50.73 | 50.73 | 419,500 |
Jun 1, 2023 | 49.47 | 50.34 | 48.61 | 50.30 | 50.30 | 356,000 |
May 31, 2023 | 48.92 | 50.13 | 48.32 | 49.52 | 49.52 | 865,400 |
May 30, 2023 | 49.05 | 49.60 | 48.18 | 48.78 | 48.78 | 418,300 |
May 26, 2023 | 48.46 | 49.46 | 48.01 | 48.97 | 48.97 | 383,400 |
May 25, 2023 | 50.98 | 50.98 | 48.39 | 48.59 | 48.59 | 559,700 |
May 24, 2023 | 50.09 | 51.41 | 49.19 | 50.94 | 50.94 | 843,700 |
May 23, 2023 | 49.08 | 50.98 | 49.08 | 50.50 | 50.50 | 996,100 |
May 22, 2023 | 48.51 | 49.88 | 48.08 | 49.48 | 49.48 | 443,700 |
May 19, 2023 | 49.46 | 49.65 | 47.89 | 48.23 | 48.23 | 519,200 |
May 18, 2023 | 47.60 | 48.75 | 47.51 | 48.63 | 48.63 | 639,300 |
May 17, 2023 | 47.95 | 48.61 | 47.47 | 48.18 | 48.18 | 716,600 |
May 16, 2023 | 49.52 | 49.52 | 47.55 | 48.25 | 48.25 | 1,050,000 |
May 15, 2023 | 49.87 | 50.80 | 49.51 | 50.36 | 50.36 | 590,800 |
May 12, 2023 | 50.21 | 50.21 | 48.61 | 49.48 | 49.48 | 527,500 |
May 11, 2023 | 51.98 | 52.47 | 49.47 | 50.05 | 50.05 | 868,100 |
May 10, 2023 | 54.00 | 54.04 | 51.53 | 52.33 | 52.33 | 834,100 |
Related Tickers
NUVL Nuvalent, Inc.
67.52
-0.03%
ITOS iTeos Therapeutics, Inc.
12.19
-0.08%
LEGN Legend Biotech Corporation
45.52
-0.44%
ASND Ascendis Pharma A/S
133.13
-0.60%
RVMD Revolution Medicines, Inc.
37.45
-2.24%
IDYA IDEAYA Biosciences, Inc.
40.64
-1.86%
KYMR Kymera Therapeutics, Inc.
38.61
+0.29%
ACLX Arcellx, Inc.
52.73
+0.92%
RLAY Relay Therapeutics, Inc.
6.31
-3.07%
IMVT Immunovant, Inc.
29.70
-0.20%