Vericel Corproation (NQ: VCEL )

32.51 USD -0.46 (-1.40%)
Streaming Delayed Price Updated: 1:22 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 34.22 34.99 32.77 32.97 467,510 -0.63(-1.87%)
Jan 25, 2022 33.00 34.12 32.53 33.60 458,580 -0.33(-0.97%)
Jan 24, 2022 32.75 34.04 31.36 33.93 648,562 +1.10(+3.35%)
Jan 21, 2022 32.75 34.13 32.20 32.83 643,287 +0.02(+0.06%)
Jan 20, 2022 33.37 34.21 32.72 32.81 675,071 -0.21(-0.64%)
Jan 19, 2022 34.95 35.52 32.83 33.02 689,853 -1.94(-5.55%)
Jan 18, 2022 34.82 35.99 34.06 34.96 859,286 -0.82(-2.29%)
Jan 14, 2022 35.78 0 +0.33(+0.93%)
Jan 13, 2022 36.04 36.66 35.25 35.45 423,641 -0.80(-2.21%)
Jan 12, 2022 36.49 37.53 34.88 36.25 741,305 -2.33(-6.04%)
Jan 11, 2022 38.71 39.75 37.76 38.58 503,798 -0.36(-0.92%)
Jan 10, 2022 35.82 39.20 35.31 38.94 560,430 +2.46(+6.74%)
Jan 07, 2022 38.56 39.40 36.27 36.48 384,196 -1.96(-5.10%)
Jan 06, 2022 38.04 39.50 37.10 38.44 2,646,991 +0.00(+0.00%)
Jan 05, 2022 40.49 41.07 38.35 38.44 524,805 -2.04(-5.04%)
Jan 04, 2022 41.18 41.75 39.38 40.48 223,989 -0.59(-1.44%)
Jan 03, 2022 39.71 41.23 38.93 41.07 284,009 +1.77(+4.50%)
Dec 31, 2021 40.38 40.81 39.11 39.30 184,121 -0.81(-2.02%)
Dec 30, 2021 40.87 41.34 39.88 40.11 221,389 -0.85(-2.08%)
Dec 29, 2021 40.55 41.07 39.74 40.96 176,718 +0.56(+1.39%)
Dec 28, 2021 42.13 42.84 40.31 40.40 217,704 -1.57(-3.74%)
Dec 27, 2021 42.00 42.54 41.26 41.97 296,497 +0.33(+0.79%)
Dec 23, 2021 40.27 42.13 40.27 41.64 315,319 +1.17(+2.89%)
Dec 22, 2021 39.92 40.60 39.61 40.47 259,032 +0.62(+1.56%)
Dec 21, 2021 38.39 40.00 37.70 39.85 301,668 +1.55(+4.05%)
Dec 20, 2021 40.18 40.62 37.82 38.30 432,640 -2.52(-6.17%)
Dec 17, 2021 35.64 41.65 34.92 40.82 1,488,145 +5.26(+14.79%)
Dec 16, 2021 37.35 38.12 34.99 35.56 533,612 -1.39(-3.76%)
Dec 15, 2021 35.94 37.58 34.89 36.95 2,823,662 +1.15(+3.21%)
Dec 14, 2021 36.43 37.24 35.09 35.80 382,958 -1.05(-2.85%)
Dec 13, 2021 37.48 38.58 36.16 36.85 339,523 -1.07(-2.82%)
Dec 10, 2021 39.00 40.49 37.34 37.92 316,491 -0.62(-1.61%)
Dec 09, 2021 40.34 40.53 38.24 38.54 410,106 -2.29(-5.62%)
Dec 08, 2021 39.75 41.18 38.76 40.83 358,601 +1.25(+3.15%)
Dec 07, 2021 37.87 40.46 37.87 39.59 303,740 +2.12(+5.65%)
Dec 06, 2021 35.84 37.93 34.64 37.47 311,899 +1.81(+5.08%)
Dec 03, 2021 35.01 36.17 34.92 35.66 476,776 -0.11(-0.31%)
Dec 02, 2021 35.08 36.13 34.00 35.77 329,054 +0.57(+1.62%)
Dec 01, 2021 37.68 38.17 35.18 35.20 325,209 -2.01(-5.40%)
Nov 30, 2021 37.71 38.31 36.95 37.21 441,740 -0.10(-0.27%)
Nov 29, 2021 39.18 39.74 37.09 37.31 429,955 -1.00(-2.61%)
Nov 26, 2021 39.38 40.32 37.37 38.31 272,079 -1.88(-4.68%)
Nov 24, 2021 40.40 41.45 39.56 40.19 263,993 -0.41(-1.02%)
Nov 23, 2021 40.56 41.28 38.92 40.60 437,986 +0.04(+0.11%)
Nov 22, 2021 44.58 44.58 40.52 40.56 457,902 -3.91(-8.79%)
Nov 19, 2021 42.76 46.30 42.68 44.47 579,284 +1.81(+4.24%)
Nov 18, 2021 42.50 42.73 42.47 42.66 379,177 +0.33(+0.78%)
Nov 17, 2021 41.37 42.75 40.78 42.33 526,339 +1.32(+3.22%)
Nov 16, 2021 41.16 41.81 40.78 41.01 184,968 -0.33(-0.80%)
Nov 15, 2021 41.77 41.88 40.33 41.34 357,339 -0.46(-1.10%)
Nov 12, 2021 42.54 43.05 41.73 41.80 285,320 -0.78(-1.83%)
Nov 11, 2021 42.15 43.17 41.93 42.58 282,465 +0.66(+1.57%)
Nov 10, 2021 42.15 41.92 288,652 -0.23(-0.55%)
Nov 09, 2021 40.73 44.70 40.67 42.15 724,440 -0.95(-2.20%)
Nov 08, 2021 46.54 46.79 43.00 43.10 434,849 -2.95(-6.41%)
Nov 05, 2021 49.04 49.47 45.83 46.05 303,185 -2.61(-5.36%)
Nov 04, 2021 50.14 51.08 48.51 48.66 301,396 -1.37(-2.74%)
Nov 03, 2021 47.11 50.13 46.20 50.03 331,695 +3.07(+6.54%)
Nov 02, 2021 46.09 47.13 44.82 46.96 225,104 +1.12(+2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.