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

Vericel Corporation (NQ: VCEL )

47.70 -0.48 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2017 4.000 4.700 4.000 4.450 766,167 +0.40(+9.88%)
Nov 29, 2017 4.050 4.150 3.900 4.050 488,931 -0.05(-1.22%)
Nov 28, 2017 4.150 4.200 4.000 4.100 144,133 -0.10(-2.38%)
Nov 27, 2017 4.250 4.325 4.100 4.200 236,928 -0.05(-1.18%)
Nov 24, 2017 4.400 4.400 4.200 4.250 72,766 -0.10(-2.30%)
Nov 22, 2017 4.400 4.450 4.250 4.350 426,197 +0.05(+1.16%)
Nov 21, 2017 3.850 4.400 3.850 4.300 1,033,493 +0.45(+11.69%)
Nov 20, 2017 3.750 3.949 3.700 3.850 207,791 +0.05(+1.32%)
Nov 17, 2017 3.800 3.850 3.650 3.800 275,803 +0.05(+1.33%)
Nov 16, 2017 3.650 3.900 3.650 3.750 214,454 +0.10(+2.74%)
Nov 15, 2017 3.750 3.800 3.625 3.650 261,846 -0.15(-3.95%)
Nov 14, 2017 3.900 3.900 3.650 3.800 372,339 -0.10(-2.56%)
Nov 13, 2017 4.100 4.100 3.850 3.900 316,783 -0.15(-3.70%)
Nov 10, 2017 4.150 4.250 4.000 4.050 522,456 -0.15(-3.57%)
Nov 09, 2017 4.000 4.300 3.900 4.200 384,277 +0.20(+5.00%)
Nov 08, 2017 4.100 4.150 3.850 4.000 481,524 -0.22(-5.33%)
Nov 07, 2017 4.400 4.500 3.300 4.225 2,136,286 -0.08(-1.74%)
Nov 06, 2017 4.450 4.500 4.150 4.300 768,474 -0.10(-2.27%)
Nov 03, 2017 4.350 4.500 4.250 4.400 436,840 +0.00(+0.00%)
Nov 02, 2017 4.400 4.500 4.300 4.400 191,193 +0.00(+0.00%)
Nov 01, 2017 4.500 4.650 4.400 4.400 292,150 -0.15(-3.30%)
Oct 31, 2017 4.450 4.600 4.400 4.550 305,683 +0.15(+3.41%)
Oct 30, 2017 4.350 4.600 4.300 4.400 380,945 +0.05(+1.15%)
Oct 27, 2017 4.450 4.550 4.350 4.350 351,179 -0.15(-3.33%)
Oct 26, 2017 4.300 4.575 4.200 4.500 408,727 +0.25(+5.88%)
Oct 25, 2017 4.250 4.350 4.150 4.250 329,422 -0.05(-1.16%)
Oct 24, 2017 4.450 4.500 4.250 4.300 452,208 -0.10(-2.27%)
Oct 23, 2017 4.250 4.550 4.200 4.400 558,446 +0.20(+4.76%)
Oct 20, 2017 4.500 4.550 4.200 4.200 723,001 -0.30(-6.67%)
Oct 19, 2017 4.550 4.629 4.250 4.500 998,084 -0.15(-3.23%)
Oct 18, 2017 4.700 4.750 4.600 4.650 216,783 +0.05(+1.09%)
Oct 17, 2017 4.700 4.800 4.600 4.600 415,330 -0.10(-2.13%)
Oct 16, 2017 4.900 4.900 4.525 4.700 908,767 -0.15(-3.09%)
Oct 13, 2017 5.000 5.050 4.750 4.850 486,034 -0.10(-2.02%)
Oct 12, 2017 5.000 5.250 4.850 4.950 1,176,285 +0.00(+0.00%)
Oct 11, 2017 4.650 5.050 4.650 4.950 696,200 +0.30(+6.45%)
Oct 10, 2017 4.600 4.900 4.600 4.650 786,393 +0.05(+1.09%)
Oct 09, 2017 4.900 5.000 4.600 4.600 1,388,640 -0.30(-6.12%)
Oct 06, 2017 5.300 5.300 4.850 4.900 1,504,302 -0.40(-7.55%)
Oct 05, 2017 5.450 5.600 4.750 5.300 4,328,174 -0.67(-11.30%)
Oct 04, 2017 6.000 6.100 5.846 5.975 597,233 +0.02(+0.42%)
Oct 03, 2017 5.900 5.950 5.400 5.950 1,261,602 +0.10(+1.71%)
Oct 02, 2017 6.050 6.150 5.650 5.850 1,569,647 -0.15(-2.50%)
Sep 29, 2017 5.600 6.300 5.600 6.000 2,078,194 +0.40(+7.14%)
Sep 28, 2017 5.500 5.800 5.400 5.600 1,351,663 +0.10(+1.82%)
Sep 27, 2017 4.900 5.700 4.900 5.500 1,775,906 +0.60(+12.24%)
Sep 26, 2017 4.900 5.000 4.650 4.900 435,912 +0.05(+1.03%)
Sep 25, 2017 5.000 5.050 4.800 4.850 606,318 -0.10(-2.02%)
Sep 22, 2017 5.000 5.000 4.900 4.950 317,660 +0.00(+0.00%)
Sep 21, 2017 5.000 5.000 4.950 4.950 448,297 +0.00(+0.00%)
Sep 20, 2017 4.800 5.150 4.800 4.950 844,176 +0.10(+2.06%)
Sep 19, 2017 5.000 5.250 4.800 4.850 949,553 +0.00(+0.00%)
Sep 18, 2017 4.600 4.950 4.550 4.850 1,099,970 +0.30(+6.59%)
Sep 15, 2017 4.350 4.550 4.300 4.550 349,660 +0.15(+3.41%)
Sep 14, 2017 4.500 4.500 4.351 4.400 315,945 -0.10(-2.22%)
Sep 13, 2017 4.300 4.550 4.260 4.500 396,643 +0.20(+4.65%)
Sep 12, 2017 4.400 4.450 4.200 4.300 529,399 -0.10(-2.27%)
Sep 11, 2017 4.500 4.550 4.400 4.400 464,242 -0.05(-1.12%)
Sep 08, 2017 4.450 4.500 4.400 4.450 485,863 +0.00(+0.00%)
Sep 07, 2017 4.300 4.475 4.251 4.450 600,906 +0.15(+3.49%)
Sep 06, 2017 4.300 4.400 4.250 4.300 617,069 +0.00(+0.00%)
Sep 05, 2017 4.400 4.450 4.200 4.300 527,198 -0.05(-1.15%)
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.