Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vericel Corporation (NQ: VCEL )

47.99 -2.34 (-4.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 12.20 12.20 12.20 0 -0.10(-0.81%)
Aug 30, 2018 12.25 12.55 12.12 12.30 463,527 -0.15(-1.20%)
Aug 29, 2018 12.25 12.85 12.15 12.45 768,288 +0.35(+2.89%)
Aug 28, 2018 11.85 12.35 11.60 12.10 536,599 +0.30(+2.54%)
Aug 27, 2018 12.55 12.60 11.60 11.80 1,263,339 -0.70(-5.60%)
Aug 24, 2018 11.85 12.55 11.85 12.50 642,400 +0.68(+5.71%)
Aug 23, 2018 11.55 11.95 11.50 11.82 433,062 +0.17(+1.50%)
Aug 22, 2018 11.45 11.70 11.35 11.65 472,602 +0.20(+1.75%)
Aug 21, 2018 11.00 11.50 10.90 11.45 454,735 +0.50(+4.57%)
Aug 20, 2018 11.00 11.40 10.80 10.95 441,276 -0.15(-1.35%)
Aug 17, 2018 11.35 11.35 10.30 11.10 1,196,700 -0.40(-3.48%)
Aug 16, 2018 11.65 11.95 11.30 11.50 574,354 -0.10(-0.86%)
Aug 15, 2018 12.20 12.35 11.05 11.60 935,169 -0.72(-5.88%)
Aug 14, 2018 12.80 12.85 12.20 12.32 520,293 -0.38(-2.95%)
Aug 13, 2018 12.80 12.97 12.55 12.70 922,917 -0.20(-1.55%)
Aug 10, 2018 12.60 13.05 12.53 12.90 1,139,200 +0.25(+1.98%)
Aug 09, 2018 12.85 12.85 12.40 12.65 870,986 -0.10(-0.78%)
Aug 08, 2018 12.75 13.07 12.68 12.75 938,768 +0.00(+0.00%)
Aug 07, 2018 11.95 13.20 11.95 12.75 3,808,929 +2.55(+25.00%)
Aug 06, 2018 10.05 10.35 10.05 10.20 859,644 +0.05(+0.49%)
Aug 03, 2018 10.25 10.35 9.700 10.15 898,100 +0.00(+0.00%)
Aug 02, 2018 10.30 10.40 9.980 10.15 464,255 -0.15(-1.46%)
Aug 01, 2018 10.50 10.65 10.10 10.30 522,772 -0.15(-1.44%)
Jul 31, 2018 10.00 10.60 9.900 10.45 661,857 +0.45(+4.50%)
Jul 30, 2018 10.05 10.30 9.760 10.00 844,754 +0.00(+0.00%)
Jul 27, 2018 10.20 10.25 9.850 10.00 763,400 -0.15(-1.48%)
Jul 26, 2018 10.55 10.55 10.10 10.15 516,031 -0.45(-4.25%)
Jul 25, 2018 10.65 10.90 10.50 10.60 889,272 -0.10(-0.93%)
Jul 24, 2018 10.50 10.85 10.35 10.70 1,578,470 +0.30(+2.88%)
Jul 23, 2018 10.60 10.95 10.30 10.40 1,331,263 -0.20(-1.89%)
Jul 20, 2018 10.30 10.68 10.30 10.60 699,272 +0.20(+1.92%)
Jul 19, 2018 9.950 10.60 9.950 10.40 1,145,811 +0.40(+4.00%)
Jul 18, 2018 10.15 10.45 9.600 10.00 1,525,419 -0.30(-2.91%)
Jul 17, 2018 9.150 10.47 9.100 10.30 1,507,127 +1.05(+11.35%)
Jul 16, 2018 9.750 9.750 9.000 9.250 1,148,171 +0.15(+1.65%)
Jul 13, 2018 10.10 10.10 8.950 9.100 1,877,857 -1.05(-10.34%)
Jul 12, 2018 9.850 10.20 9.500 10.15 1,109,607 +0.35(+3.57%)
Jul 11, 2018 9.850 10.20 9.650 9.800 629,401 -0.10(-1.01%)
Jul 10, 2018 10.65 10.80 9.800 9.900 967,331 -0.70(-6.60%)
Jul 09, 2018 10.15 10.95 10.15 10.60 1,181,449 +0.50(+4.95%)
Jul 06, 2018 9.950 10.10 9.850 10.10 755,882 +0.25(+2.54%)
Jul 05, 2018 10.00 10.10 9.600 9.850 679,199 -0.05(-0.51%)
Jul 03, 2018 9.900 9.900 9.900 0 -0.10(-1.00%)
Jul 02, 2018 9.450 10.16 9.450 10.00 821,217 +0.30(+3.09%)
Jun 29, 2018 9.900 10.05 9.400 9.700 1,687,160 -0.15(-1.52%)
Jun 28, 2018 9.850 10.00 9.250 9.850 2,613,655 +0.00(+0.00%)
Jun 27, 2018 10.40 10.50 9.850 9.850 1,391,766 -0.50(-4.83%)
Jun 26, 2018 10.40 10.80 10.25 10.35 1,708,552 +0.00(+0.00%)
Jun 25, 2018 10.85 11.00 10.15 10.35 1,990,665 -0.65(-5.91%)
Jun 22, 2018 10.95 11.00 10.30 11.00 6,402,299 +0.05(+0.46%)
Jun 21, 2018 11.65 11.70 10.90 10.95 1,208,952 -0.75(-6.41%)
Jun 20, 2018 12.20 12.20 11.35 11.70 1,572,047 -0.40(-3.31%)
Jun 19, 2018 12.15 12.25 11.85 12.10 876,372 -0.25(-2.02%)
Jun 18, 2018 11.85 12.71 11.85 12.35 1,204,185 +0.50(+4.22%)
Jun 15, 2018 12.25 11.80 11.85 6,137,395 -0.40(-3.27%)
Jun 14, 2018 13.00 13.05 11.95 12.25 1,871,763 -0.70(-5.41%)
Jun 13, 2018 13.30 13.35 12.85 12.95 664,131 -0.30(-2.26%)
Jun 12, 2018 13.55 13.60 13.20 13.25 519,841 -0.30(-2.21%)
Jun 11, 2018 13.10 13.60 13.07 13.55 762,942 +0.40(+3.04%)
Jun 08, 2018 12.70 13.40 12.65 13.15 738,381 +0.50(+3.95%)
Jun 07, 2018 13.20 13.35 12.65 12.65 873,594 -0.60(-4.53%)
Jun 06, 2018 13.00 13.65 12.65 13.25 1,200,248 +0.35(+2.71%)
Jun 05, 2018 13.05 13.50 12.85 12.90 897,117 -0.10(-0.77%)
Jun 04, 2018 14.40 14.40 12.75 13.00 2,137,341 -1.40(-9.72%)
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.