La bourse est fermée

Vaxcyte, Inc. (PCVX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
73,65-2,28 (-3,00 %)
À la clôture : 04:00PM EDT
73,65 0,00 (0,00 %)
Échanges après Bourse : 04:03PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202475,7075,7073,5873,6573,65439 544
20 mai 202474,6576,0073,8875,9375,93617 900
17 mai 202475,7975,7973,9874,5774,57688 000
16 mai 202471,4975,8371,1575,4575,451 140 700
15 mai 202468,8871,7168,6171,6371,63689 100
14 mai 202466,1567,5065,8767,3367,33321 300
13 mai 202465,1065,7764,7665,7065,70492 000
10 mai 202465,2066,7164,7665,1965,19533 500
09 mai 202465,0066,4863,6365,5765,57919 800
08 mai 202466,4568,2265,8166,7966,79467 900
07 mai 202466,4067,7565,8667,5267,52557 000
06 mai 202465,4166,8565,3266,4066,40505 700
03 mai 202466,4867,0865,4665,9665,96620 600
02 mai 202463,8365,0063,1164,5564,55503 100
01 mai 202460,7664,2460,2163,7163,71766 800
30 avr. 202460,6161,1958,8460,5560,55445 700
29 avr. 202461,0762,2860,7261,0361,03500 600
26 avr. 202460,3260,9459,4160,7260,72594 300
25 avr. 202459,5960,0958,1060,0660,061 566 200
24 avr. 202461,0561,9859,9760,3060,30701 800
23 avr. 202461,7962,5660,8360,8860,88666 000
22 avr. 202461,4763,2260,9161,6061,60627 200
19 avr. 202460,4661,9259,3960,8360,831 324 800
18 avr. 202462,1562,2160,5860,6260,62661 000
17 avr. 202462,6563,4461,7862,4362,43689 800
16 avr. 202462,1762,8661,8462,2462,24700 200
15 avr. 202461,8162,6461,3062,3962,39733 200
12 avr. 202464,3464,5660,5561,8861,88742 900
11 avr. 202463,2965,2862,3364,8364,83637 700
10 avr. 202462,7463,5461,5262,5462,54689 100
09 avr. 202464,2964,5562,9964,5164,51458 400
08 avr. 202464,1964,3463,1264,0964,09392 300
05 avr. 202462,7464,8862,0063,9963,99482 700
04 avr. 202465,3765,5063,1663,3663,36730 800
03 avr. 202463,7565,8563,7565,1065,10673 600
02 avr. 202465,3966,1364,2964,4364,43873 400
01 avr. 202468,1068,1065,8266,7366,73436 800
28 mars 202468,2269,6867,5568,3168,31731 600
27 mars 202467,8969,0766,3968,5068,50523 400
26 mars 202466,7068,1966,0667,4267,42548 800
25 mars 202467,2267,7166,1366,3766,37379 900
22 mars 202468,0968,0967,0267,2367,23366 100
21 mars 202469,7870,6967,5667,6467,64704 800
20 mars 202467,5069,3267,0269,1369,13792 000
19 mars 202467,9369,0467,5067,6067,60558 400
18 mars 202468,6669,9367,9268,0468,04762 000
15 mars 202468,7169,8267,6969,7069,701 464 900
14 mars 202472,3272,6167,6569,2869,28697 000
13 mars 202471,1973,5770,9573,2573,25661 800
12 mars 202471,5272,5070,6371,6271,62480 200
11 mars 202472,0872,2070,1270,2570,25439 700
08 mars 202472,5374,1971,8972,6972,69381 100
07 mars 202471,7572,7270,6171,7671,76534 100
06 mars 202471,6172,4270,5071,2071,20600 400
05 mars 202471,1372,6970,9071,4571,45712 600
04 mars 202471,8571,9870,4971,5571,55624 900
01 mars 202474,5775,4971,6271,7171,711 005 300
29 févr. 202476,3176,3973,4073,8273,821 151 400
28 févr. 202478,6582,0474,9575,1175,111 400 400
27 févr. 202479,2081,6578,8581,0581,051 311 100
26 févr. 202476,7779,6276,5478,9778,97823 600
23 févr. 202474,4577,6974,2876,8776,871 029 900
22 févr. 202472,3174,4072,3173,8773,87881 400
21 févr. 202474,2174,6772,0272,2672,26691 500
20 févr. 202474,4076,1273,5874,1074,10664 900
16 févr. 202475,1175,6874,2075,2675,26468 000
15 févr. 202474,1476,0673,8475,0175,01700 600
14 févr. 202474,8475,3273,7874,5974,59634 900
13 févr. 202474,1475,7473,2173,9173,911 087 000
12 févr. 202475,1676,5074,6876,4176,41935 800
09 févr. 202474,2875,5974,2874,8174,81827 500
08 févr. 202473,4675,1173,0774,1474,14721 300
07 févr. 202474,9475,3773,3773,4673,46768 300
06 févr. 202474,7676,7273,2474,8374,831 062 700
05 févr. 202474,2675,0572,7474,1574,151 278 300
02 févr. 202475,1075,7272,3775,2775,272 780 700
01 févr. 202471,6975,8471,5775,5375,532 628 000
31 janv. 202470,6073,6167,5271,4271,423 935 600
30 janv. 202468,4568,4565,8167,3567,35552 700
29 janv. 202464,4868,7363,9368,5068,50856 500
26 janv. 202464,0265,5263,2564,3164,31672 000
25 janv. 202464,1465,5362,3163,4063,40852 200
24 janv. 202465,2665,4863,1963,2263,22376 700
23 janv. 202463,6165,2462,5565,1165,11713 100
22 janv. 202461,0163,3161,0163,2563,25715 200
19 janv. 202461,0561,0559,7260,5760,57449 600
18 janv. 202463,3563,3559,6860,8460,84847 400
17 janv. 202460,6362,8959,8662,8762,87797 900
16 janv. 202460,1061,8159,4561,7561,75647 100
12 janv. 202460,9561,4760,2360,7260,72579 500
11 janv. 202460,4060,8459,1760,0060,00741 200
10 janv. 202460,5361,6659,6661,6261,62464 800
09 janv. 202460,1261,2459,3860,7060,70461 500
08 janv. 202459,4761,0158,6360,7160,71766 900
05 janv. 202462,7163,0653,8359,7959,792 472 600
04 janv. 202462,8864,5261,7464,3464,34490 900
03 janv. 202463,2563,6161,6962,4762,47505 000
02 janv. 202462,0165,9760,6162,9462,94844 600
29 déc. 202363,0463,5662,3262,8062,80601 300
28 déc. 202363,1364,0461,2163,3163,31706 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...