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

Vericel Corporation (NQ: VCEL )

48.35 +0.74 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2016 3.000 3.000 3.000 0 -0.10(-3.23%)
Dec 29, 2016 3.100 3.150 3.000 3.100 777,998 +0.00(+0.00%)
Dec 28, 2016 3.200 3.200 2.900 3.100 1,687,359 -0.05(-1.59%)
Dec 27, 2016 2.950 3.150 2.850 3.150 1,438,101 +0.30(+10.53%)
Dec 23, 2016 2.850 2.850 2.850 0 -0.05(-1.72%)
Dec 22, 2016 3.200 3.200 2.850 2.900 2,305,436 +0.00(+0.00%)
Dec 21, 2016 3.000 3.125 2.850 2.900 1,820,667 -0.15(-4.92%)
Dec 20, 2016 3.350 3.400 3.000 3.050 2,119,535 -0.20(-6.15%)
Dec 19, 2016 3.100 3.425 3.050 3.250 2,790,797 +0.20(+6.56%)
Dec 16, 2016 3.000 3.300 2.950 3.050 6,856,174 -0.45(-12.86%)
Dec 15, 2016 4.050 4.100 3.450 3.500 6,909,022 -0.60(-14.63%)
Dec 14, 2016 4.000 4.550 3.650 4.100 53,727,456 +1.50(+57.69%)
Dec 13, 2016 2.750 2.800 2.550 2.600 963,500 -0.05(-1.89%)
Dec 12, 2016 2.900 3.000 2.650 2.650 1,545,250 -0.10(-3.64%)
Dec 09, 2016 2.500 2.800 2.450 2.750 1,873,030 +0.35(+14.58%)
Dec 08, 2016 2.400 2.500 2.350 2.400 382,537 +0.05(+2.13%)
Dec 07, 2016 2.400 2.450 2.350 2.350 192,143 -0.05(-2.08%)
Dec 06, 2016 2.400 2.488 2.350 2.400 199,069 -0.05(-2.04%)
Dec 05, 2016 2.400 2.450 2.301 2.450 549,259 +0.05(+2.08%)
Dec 02, 2016 2.350 2.500 2.350 2.400 669,235 +0.05(+2.13%)
Dec 01, 2016 2.350 2.425 2.350 2.350 132,709 -0.05(-2.08%)
Nov 30, 2016 2.500 2.500 2.350 2.400 253,007 -0.05(-2.04%)
Nov 29, 2016 2.550 2.550 2.450 2.450 256,540 -0.05(-2.00%)
Nov 28, 2016 2.550 2.650 2.500 2.500 234,776 -0.05(-1.96%)
Nov 25, 2016 2.450 2.550 2.350 2.550 141,316 +0.10(+4.08%)
Nov 23, 2016 2.450 2.450 2.450 0 +0.10(+4.26%)
Nov 22, 2016 2.300 2.350 2.300 2.350 140,779 +0.05(+2.17%)
Nov 21, 2016 2.400 2.400 2.300 2.300 248,164 -0.10(-4.17%)
Nov 18, 2016 2.400 2.500 2.350 2.400 316,769 +0.00(+0.00%)
Nov 17, 2016 2.450 2.500 2.375 2.400 273,857 -0.05(-2.04%)
Nov 16, 2016 2.300 2.575 2.300 2.450 595,018 +0.10(+4.26%)
Nov 15, 2016 2.150 2.450 2.150 2.350 855,564 +0.15(+6.82%)
Nov 14, 2016 2.250 2.300 2.150 2.200 512,307 -0.05(-2.22%)
Nov 11, 2016 2.300 2.350 2.200 2.250 558,447 -0.05(-2.17%)
Nov 10, 2016 2.100 2.300 2.050 2.300 688,373 +0.25(+12.20%)
Nov 09, 2016 2.100 2.150 2.000 2.050 486,003 -0.05(-2.38%)
Nov 08, 2016 2.150 2.150 2.050 2.100 280,599 -0.10(-4.55%)
Nov 07, 2016 2.150 2.300 2.150 2.200 78,604 +0.05(+2.33%)
Nov 04, 2016 2.100 2.200 2.100 2.150 172,202 +0.05(+2.38%)
Nov 03, 2016 2.200 2.250 2.100 2.100 225,592 -0.10(-4.55%)
Nov 02, 2016 2.200 2.300 2.200 2.200 152,186 -0.10(-4.35%)
Nov 01, 2016 2.250 2.300 2.200 2.300 93,876 +0.10(+4.55%)
Oct 31, 2016 2.300 2.350 2.200 2.200 103,881 -0.15(-6.38%)
Oct 28, 2016 2.250 2.350 2.250 2.350 98,329 +0.05(+2.17%)
Oct 27, 2016 2.400 2.400 2.250 2.300 226,956 -0.10(-4.17%)
Oct 26, 2016 2.350 2.450 2.345 2.400 133,749 +0.05(+2.13%)
Oct 25, 2016 2.400 2.450 2.350 2.350 149,686 +0.00(+0.00%)
Oct 24, 2016 2.600 2.600 2.350 2.350 119,070 -0.10(-4.08%)
Oct 21, 2016 2.350 2.450 2.350 2.450 89,366 +0.10(+4.26%)
Oct 20, 2016 2.500 2.500 2.350 2.350 187,677 -0.15(-6.00%)
Oct 19, 2016 2.450 2.500 2.400 2.500 209,354 +0.05(+2.04%)
Oct 18, 2016 2.400 2.450 2.350 2.450 369,160 +0.05(+2.08%)
Oct 17, 2016 2.200 2.550 2.200 2.400 378,130 -0.03(-1.23%)
Oct 14, 2016 2.400 2.490 2.380 2.430 312,210 +0.02(+0.83%)
Oct 13, 2016 2.450 2.500 2.370 2.410 328,300 -0.03(-1.23%)
Oct 12, 2016 2.580 2.600 2.440 2.440 464,906 -0.12(-4.69%)
Oct 11, 2016 3.000 3.000 2.520 2.560 2,057,004 -0.45(-14.95%)
Oct 10, 2016 2.860 3.080 2.850 3.010 837,742 +0.16(+5.61%)
Oct 07, 2016 2.900 2.900 2.800 2.850 127,466 -0.06(-2.06%)
Oct 06, 2016 2.950 2.970 2.840 2.910 159,040 -0.03(-1.02%)
Oct 05, 2016 2.850 2.960 2.840 2.940 386,232 +0.12(+4.26%)
Oct 04, 2016 2.780 2.870 2.750 2.820 302,363 +0.06(+2.17%)
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.