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

Vericel Corporation (NQ: VCEL )

46.97 -0.72 (-1.52%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 9, 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 (%)
Apr 30, 2015 3.440 3.540 3.240 3.310 91,554 -0.18(-5.16%)
Apr 29, 2015 3.570 3.580 3.430 3.490 18,682 -0.04(-1.13%)
Apr 28, 2015 3.410 3.590 3.350 3.530 113,619 +0.11(+3.22%)
Apr 27, 2015 3.550 3.550 3.238 3.420 166,800 -0.10(-2.84%)
Apr 24, 2015 3.550 3.580 3.418 3.520 67,330 -0.06(-1.54%)
Apr 23, 2015 3.480 3.580 3.450 3.575 18,787 +0.05(+1.27%)
Apr 22, 2015 3.630 3.630 3.425 3.530 126,968 -0.09(-2.49%)
Apr 21, 2015 3.590 3.648 3.590 3.620 23,342 +0.03(+0.84%)
Apr 20, 2015 3.690 3.738 3.580 3.590 47,790 -0.11(-2.97%)
Apr 17, 2015 3.750 3.750 3.660 3.700 43,121 -0.04(-1.07%)
Apr 16, 2015 3.750 3.750 3.660 3.740 57,613 +0.02(+0.54%)
Apr 15, 2015 3.720 3.805 3.700 3.720 19,773 +0.00(+0.00%)
Apr 14, 2015 3.730 3.748 3.654 3.720 36,723 -0.04(-1.06%)
Apr 13, 2015 3.740 3.820 3.710 3.760 125,646 +0.04(+1.08%)
Apr 10, 2015 3.730 3.750 3.674 3.720 78,425 +0.01(+0.27%)
Apr 09, 2015 3.630 3.710 3.630 3.710 49,928 +0.09(+2.49%)
Apr 08, 2015 3.640 3.670 3.620 3.620 22,430 +0.00(+0.00%)
Apr 07, 2015 3.630 3.730 3.540 3.620 40,152 -0.03(-0.82%)
Apr 06, 2015 3.650 3.720 3.560 3.650 54,845 -0.04(-1.08%)
Apr 02, 2015 3.580 3.690 3.690 3.690 55,400 +0.08(+2.22%)
Apr 01, 2015 3.700 3.730 3.560 3.610 53,859 -0.09(-2.43%)
Mar 31, 2015 3.740 3.820 3.460 3.700 71,710 -0.03(-0.80%)
Mar 30, 2015 3.810 3.810 3.650 3.730 143,269 -0.03(-0.80%)
Mar 27, 2015 3.880 3.914 3.680 3.760 204,447 -0.13(-3.34%)
Mar 26, 2015 3.840 3.990 3.840 3.890 167,924 -0.06(-1.52%)
Mar 25, 2015 4.090 4.090 3.850 3.950 404,509 +0.10(+2.60%)
Mar 24, 2015 4.150 4.346 3.810 3.850 1,876,276 +0.19(+5.19%)
Mar 23, 2015 3.740 3.800 3.546 3.660 236,808 -0.08(-2.14%)
Mar 20, 2015 3.600 3.740 3.570 3.740 108,328 +0.15(+4.18%)
Mar 19, 2015 3.670 3.670 3.580 3.590 67,041 -0.04(-1.10%)
Mar 18, 2015 3.588 3.630 3.580 3.630 29,304 -0.02(-0.55%)
Mar 17, 2015 3.700 3.740 3.560 3.650 84,326 -0.09(-2.41%)
Mar 16, 2015 3.720 3.880 3.640 3.740 184,097 +0.05(+1.36%)
Mar 13, 2015 3.580 3.690 3.580 3.690 62,252 +0.10(+2.79%)
Mar 12, 2015 3.610 3.685 3.520 3.590 52,553 -0.03(-0.83%)
Mar 11, 2015 3.640 3.740 3.590 3.620 27,318 +0.02(+0.56%)
Mar 10, 2015 3.610 3.700 3.570 3.600 160,736 -0.06(-1.64%)
Mar 09, 2015 3.680 3.720 3.560 3.660 81,784 +0.01(+0.27%)
Mar 06, 2015 3.620 3.690 3.620 3.650 58,888 -0.02(-0.54%)
Mar 05, 2015 3.660 3.730 3.650 3.670 103,225 +0.02(+0.55%)
Mar 04, 2015 3.560 3.650 3.550 3.650 49,022 +0.10(+2.82%)
Mar 03, 2015 3.590 3.590 3.570 3.550 20,636 -0.02(-0.56%)
Mar 02, 2015 3.610 3.679 3.550 3.570 74,660 -0.03(-0.83%)
Feb 27, 2015 3.630 3.630 3.510 3.600 73,822 +0.00(+0.00%)
Feb 26, 2015 3.430 3.700 3.400 3.600 97,556 +0.15(+4.35%)
Feb 25, 2015 3.430 3.500 3.410 3.450 29,545 +0.02(+0.58%)
Feb 24, 2015 3.400 3.550 3.400 3.430 71,155 +0.00(+0.00%)
Feb 23, 2015 3.560 3.570 3.380 3.430 121,249 -0.17(-4.72%)
Feb 20, 2015 3.670 3.700 3.590 3.600 33,366 -0.04(-1.10%)
Feb 19, 2015 3.590 3.720 3.570 3.640 80,384 +0.01(+0.28%)
Feb 18, 2015 3.590 3.680 3.570 3.630 91,686 +0.00(+0.00%)
Feb 17, 2015 3.720 3.740 3.590 3.630 80,633 -0.08(-2.16%)
Feb 13, 2015 3.760 3.710 3.710 3.710 97,300 -0.01(-0.27%)
Feb 12, 2015 3.620 3.740 3.610 3.720 117,562 +0.09(+2.48%)
Feb 11, 2015 3.640 3.650 3.560 3.630 69,527 +0.03(+0.83%)
Feb 10, 2015 3.610 3.650 3.580 3.600 133,542 +0.01(+0.28%)
Feb 09, 2015 3.520 3.610 3.480 3.590 150,966 +0.11(+3.16%)
Feb 06, 2015 3.240 3.550 3.240 3.480 464,530 +0.24(+7.41%)
Feb 05, 2015 3.170 3.300 3.150 3.240 317,583 +0.09(+2.86%)
Feb 04, 2015 3.150 3.160 3.080 3.150 241,349 +0.01(+0.32%)
Feb 03, 2015 3.160 3.160 3.130 3.140 79,958 +0.02(+0.64%)
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.