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 (%)
Feb 28, 2018 8.250 8.500 7.850 8.000 981,840 -0.25(-3.03%)
Feb 27, 2018 8.050 8.349 7.750 8.250 604,628 +0.15(+1.85%)
Feb 26, 2018 7.450 8.200 7.450 8.100 1,142,837 +0.80(+10.96%)
Feb 23, 2018 7.050 7.400 7.050 7.300 354,833 +0.35(+5.04%)
Feb 22, 2018 6.950 311,776 +0.00(+0.00%)
Feb 21, 2018 7.000 7.250 6.850 6.950 287,888 -0.05(-0.71%)
Feb 20, 2018 7.200 7.500 6.900 7.000 310,899 -0.25(-3.45%)
Feb 16, 2018 7.250 7.250 7.250 0 -0.25(-3.33%)
Feb 15, 2018 7.300 7.600 7.100 7.500 573,763 +0.20(+2.74%)
Feb 14, 2018 7.300 7.449 7.100 7.300 340,223 -0.05(-0.68%)
Feb 13, 2018 6.900 7.350 6.750 7.350 842,142 +0.45(+6.52%)
Feb 12, 2018 6.850 7.250 6.600 6.900 855,468 +0.30(+4.55%)
Feb 09, 2018 6.950 7.200 6.500 6.600 1,165,905 -0.55(-7.69%)
Feb 08, 2018 7.250 7.275 6.975 7.150 472,564 -0.05(-0.69%)
Feb 07, 2018 7.200 7.200 7.150 7.200 488,050 +0.00(+0.00%)
Feb 06, 2018 6.700 7.650 6.550 7.200 894,438 +0.15(+2.13%)
Feb 05, 2018 7.400 7.650 6.000 7.050 1,220,882 -0.55(-7.24%)
Feb 02, 2018 8.200 8.250 7.200 7.600 1,175,940 -0.55(-6.75%)
Feb 01, 2018 7.750 8.250 7.550 8.150 1,091,662 +0.45(+5.84%)
Jan 31, 2018 7.350 7.750 7.200 7.700 1,133,342 +0.35(+4.76%)
Jan 30, 2018 7.300 7.450 7.200 7.350 381,783 +0.00(+0.00%)
Jan 29, 2018 7.250 7.350 6.850 7.350 566,594 +0.05(+0.68%)
Jan 26, 2018 7.100 7.550 7.050 7.300 1,491,267 +0.25(+3.55%)
Jan 25, 2018 6.900 7.050 6.750 7.050 405,530 +0.20(+2.92%)
Jan 24, 2018 6.900 7.000 6.700 6.850 408,435 +0.00(+0.00%)
Jan 23, 2018 6.850 7.050 6.700 6.850 610,236 +0.00(+0.00%)
Jan 22, 2018 6.750 7.000 6.650 6.850 771,794 +0.15(+2.24%)
Jan 19, 2018 6.500 6.700 6.374 6.700 475,685 +0.25(+3.88%)
Jan 18, 2018 6.500 6.600 6.250 6.450 486,252 -0.10(-1.53%)
Jan 17, 2018 6.350 6.750 6.200 6.550 864,836 +0.30(+4.80%)
Jan 16, 2018 6.700 6.750 6.100 6.250 926,739 -0.38(-5.66%)
Jan 12, 2018 6.625 6.625 6.625 0 +0.17(+2.71%)
Jan 11, 2018 6.450 6.750 6.400 6.450 992,045 +0.00(+0.00%)
Jan 10, 2018 6.000 6.550 5.984 6.450 1,315,749 +0.40(+6.61%)
Jan 09, 2018 6.100 6.150 5.750 6.050 618,324 +0.00(+0.00%)
Jan 08, 2018 5.800 6.250 5.800 6.050 986,679 +0.20(+3.42%)
Jan 05, 2018 5.700 5.900 5.550 5.850 398,806 +0.15(+2.63%)
Jan 04, 2018 5.900 5.985 5.700 5.700 492,773 -0.25(-4.20%)
Jan 03, 2018 6.000 6.000 5.650 5.950 1,057,603 +0.05(+0.85%)
Jan 02, 2018 5.550 6.050 5.450 5.900 2,540,531 +0.45(+8.26%)
Dec 29, 2017 5.450 5.450 5.450 0 +0.25(+4.81%)
Dec 28, 2017 5.050 5.275 5.000 5.200 383,812 +0.10(+1.96%)
Dec 27, 2017 5.150 5.250 5.000 5.100 306,808 -0.10(-1.92%)
Dec 26, 2017 5.050 5.350 5.050 5.200 380,384 +0.05(+0.97%)
Dec 22, 2017 5.000 5.350 4.944 5.150 663,720 +0.25(+5.10%)
Dec 21, 2017 5.050 5.150 4.850 4.900 492,810 -0.20(-3.92%)
Dec 20, 2017 5.000 5.150 4.950 5.100 230,972 +0.10(+2.00%)
Dec 19, 2017 4.850 5.200 4.850 5.000 539,764 +0.15(+3.09%)
Dec 18, 2017 4.700 4.950 4.600 4.850 398,795 +0.15(+3.19%)
Dec 15, 2017 4.650 4.775 4.450 4.700 492,849 +0.10(+2.17%)
Dec 14, 2017 4.800 4.850 4.550 4.600 411,507 -0.25(-5.15%)
Dec 13, 2017 4.800 4.900 4.700 4.850 221,585 +0.10(+2.11%)
Dec 12, 2017 4.800 4.950 4.700 4.750 254,146 -0.10(-2.06%)
Dec 11, 2017 4.869 4.500 4.850 369,458 +0.12(+2.65%)
Dec 08, 2017 4.900 5.000 4.675 4.725 488,102 -0.18(-3.57%)
Dec 07, 2017 5.150 5.450 4.850 4.900 1,045,594 -0.20(-3.92%)
Dec 06, 2017 5.050 5.200 4.925 5.100 700,721 +0.05(+0.99%)
Dec 05, 2017 4.800 5.100 4.750 5.050 630,654 +0.20(+4.12%)
Dec 04, 2017 4.450 4.950 4.450 4.850 789,927 +0.35(+7.78%)
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.