Skip to main content

Vericel Corporation (NQ: VCEL )

52.02 -0.31 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 52.44 52.50 51.50 52.02 473,847 -0.31(-0.59%)
Mar 27, 2024 50.25 52.43 50.25 52.33 576,952 +2.77(+5.59%)
Mar 26, 2024 48.13 49.82 48.13 49.56 758,197 +1.62(+3.38%)
Mar 25, 2024 47.06 48.34 46.99 47.94 767,149 +1.04(+2.22%)
Mar 22, 2024 46.90 47.28 45.59 46.90 840,501 +0.21(+0.45%)
Mar 21, 2024 46.00 46.93 45.82 46.69 743,501 +0.94(+2.05%)
Mar 20, 2024 45.27 46.00 44.45 45.75 390,347 +0.12(+0.26%)
Mar 19, 2024 44.15 45.69 44.15 45.63 302,028 +1.44(+3.26%)
Mar 18, 2024 44.20 44.63 43.48 44.19 408,016 -0.07(-0.16%)
Mar 15, 2024 43.98 44.94 43.98 44.26 1,161,878 +0.05(+0.11%)
Mar 14, 2024 44.05 44.64 43.68 44.21 411,227 -0.30(-0.67%)
Mar 13, 2024 44.42 45.09 44.17 44.51 275,683 +0.11(+0.25%)
Mar 12, 2024 44.24 45.05 44.24 44.40 315,901 -0.19(-0.43%)
Mar 11, 2024 44.90 45.62 44.08 44.59 592,684 -0.61(-1.35%)
Mar 08, 2024 45.31 46.10 44.75 45.20 287,956 +0.38(+0.85%)
Mar 07, 2024 45.69 46.09 44.72 44.82 251,270 -0.36(-0.80%)
Mar 06, 2024 44.87 45.71 44.23 45.18 345,758 +0.72(+1.62%)
Mar 05, 2024 44.69 44.84 43.96 44.46 341,299 -0.31(-0.69%)
Mar 04, 2024 44.89 45.22 44.32 44.77 394,454 +0.06(+0.13%)
Mar 01, 2024 46.43 46.91 44.45 44.71 472,479 -0.97(-2.12%)
Feb 29, 2024 49.23 49.90 43.87 45.68 910,954 -2.12(-4.44%)
Feb 28, 2024 47.42 48.46 47.31 47.80 518,306 -0.20(-0.42%)
Feb 27, 2024 48.24 48.79 47.96 48.00 403,835 -0.08(-0.17%)
Feb 26, 2024 46.94 48.34 46.53 48.08 250,005 +0.76(+1.61%)
Feb 23, 2024 48.26 48.60 47.20 47.32 284,291 -0.99(-2.05%)
Feb 22, 2024 48.20 48.99 47.68 48.31 675,980 +0.18(+0.37%)
Feb 21, 2024 49.11 49.60 47.41 48.13 616,683 -1.37(-2.77%)
Feb 20, 2024 48.86 50.09 48.63 49.50 796,522 +0.30(+0.61%)
Feb 16, 2024 48.93 49.91 48.61 49.20 397,004 -0.17(-0.34%)
Feb 15, 2024 47.92 49.49 47.77 49.37 481,898 +1.81(+3.81%)
Feb 14, 2024 46.84 47.90 46.20 47.56 280,211 +1.61(+3.50%)
Feb 13, 2024 45.54 47.25 44.07 45.95 475,011 -1.47(-3.10%)
Feb 12, 2024 46.75 47.45 45.90 47.42 402,303 +0.64(+1.37%)
Feb 09, 2024 46.01 47.37 45.77 46.78 337,593 +0.93(+2.03%)
Feb 08, 2024 44.19 45.96 44.01 45.85 357,264 +1.62(+3.66%)
Feb 07, 2024 44.17 44.57 41.58 44.23 318,485 +0.07(+0.16%)
Feb 06, 2024 43.15 44.43 43.11 44.16 347,907 +0.94(+2.17%)
Feb 05, 2024 42.47 43.45 42.19 43.22 439,732 +0.33(+0.77%)
Feb 02, 2024 43.01 43.61 42.49 42.89 293,344 -0.76(-1.74%)
Feb 01, 2024 43.46 43.91 42.60 43.65 437,367 +0.67(+1.56%)
Jan 31, 2024 43.97 44.31 42.62 42.98 350,258 -1.28(-2.89%)
Jan 30, 2024 43.81 44.63 43.81 44.26 664,657 -0.30(-0.67%)
Jan 29, 2024 43.01 44.59 42.42 44.56 467,283 +1.96(+4.60%)
Jan 26, 2024 42.91 43.26 42.09 42.60 443,340 +0.00(+0.00%)
Jan 25, 2024 43.41 44.35 42.22 42.60 806,865 +1.78(+4.36%)
Jan 24, 2024 42.62 42.62 40.78 40.82 232,176 -1.43(-3.38%)
Jan 23, 2024 42.37 42.49 41.01 42.25 794,592 +0.22(+0.52%)
Jan 22, 2024 39.90 42.27 39.90 42.03 1,146,876 +2.36(+5.95%)
Jan 19, 2024 39.56 39.73 38.69 39.67 298,380 +0.51(+1.30%)
Jan 18, 2024 38.04 39.24 37.36 39.16 408,272 +1.33(+3.52%)
Jan 17, 2024 38.75 39.06 37.34 37.83 341,239 -1.37(-3.49%)
Jan 16, 2024 38.39 39.28 37.72 39.20 1,040,776 +0.96(+2.51%)
Jan 12, 2024 37.91 38.49 37.16 38.24 1,311,306 +0.85(+2.27%)
Jan 11, 2024 36.62 37.53 36.35 37.39 756,399 +0.06(+0.16%)
Jan 10, 2024 37.20 37.54 35.78 37.33 694,088 +0.02(+0.05%)
Jan 09, 2024 35.15 37.54 34.36 37.31 1,125,061 +2.52(+7.24%)
Jan 08, 2024 32.44 34.82 32.31 34.79 817,897 +2.27(+6.98%)
Jan 05, 2024 33.55 33.79 32.31 32.52 1,339,016 -1.48(-4.35%)
Jan 04, 2024 34.17 34.76 33.85 34.00 3,610,240 +0.13(+0.38%)
Jan 03, 2024 34.68 34.74 33.25 33.87 649,317 -1.01(-2.90%)
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.