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

Vericel Corporation (NQ: VCEL )

47.61 -1.80 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2016 2.800 2.880 2.770 2.800 64,770 +0.00(+0.00%)
May 27, 2016 2.840 2.800 2.800 2.800 179,000 -0.02(-0.71%)
May 26, 2016 2.890 2.920 2.770 2.820 132,346 -0.06(-2.08%)
May 25, 2016 2.880 2.950 2.820 2.880 258,874 +0.03(+1.05%)
May 24, 2016 2.850 2.980 2.800 2.850 152,258 +0.00(+0.00%)
May 23, 2016 2.910 2.980 2.800 2.850 224,309 -0.08(-2.73%)
May 20, 2016 2.990 2.990 2.859 2.930 95,521 -0.03(-1.01%)
May 19, 2016 2.950 3.000 2.850 2.960 107,175 -0.03(-1.00%)
May 18, 2016 2.975 3.069 2.930 2.990 82,434 +0.00(+0.00%)
May 17, 2016 3.020 3.100 2.940 2.990 126,251 -0.01(-0.33%)
May 16, 2016 2.950 3.120 2.854 3.000 110,435 +0.07(+2.39%)
May 13, 2016 2.930 3.000 2.750 2.930 100,098 +0.00(+0.00%)
May 12, 2016 3.020 3.020 2.750 2.930 153,143 -0.07(-2.33%)
May 11, 2016 3.050 3.120 2.920 3.000 304,379 +0.03(+1.01%)
May 10, 2016 3.150 3.150 2.800 2.970 487,920 +0.28(+10.41%)
May 09, 2016 2.630 2.750 2.630 2.690 283,765 +0.03(+1.13%)
May 06, 2016 2.730 2.730 2.620 2.660 217,474 -0.10(-3.62%)
May 05, 2016 2.780 2.900 2.680 2.760 185,265 +0.00(+0.00%)
May 04, 2016 2.910 2.950 2.730 2.760 270,858 -0.15(-5.15%)
May 03, 2016 2.885 2.990 2.880 2.910 66,976 -0.10(-3.32%)
May 02, 2016 2.920 3.060 2.810 3.010 118,145 +0.13(+4.51%)
Apr 29, 2016 3.030 3.080 2.880 2.880 292,577 -0.16(-5.26%)
Apr 28, 2016 3.010 3.150 3.000 3.040 192,834 +0.01(+0.33%)
Apr 27, 2016 3.170 3.170 3.000 3.030 245,603 -0.02(-0.66%)
Apr 26, 2016 3.210 3.210 3.050 3.050 108,593 -0.15(-4.69%)
Apr 25, 2016 3.160 3.300 3.050 3.200 118,457 +0.05(+1.59%)
Apr 22, 2016 3.080 3.250 3.030 3.150 211,306 +0.04(+1.29%)
Apr 21, 2016 3.150 3.220 2.970 3.110 474,954 -0.07(-2.20%)
Apr 20, 2016 3.240 3.280 3.150 3.180 332,022 -0.01(-0.31%)
Apr 19, 2016 3.460 3.460 3.180 3.190 408,713 -0.28(-8.07%)
Apr 18, 2016 3.500 3.530 3.410 3.470 235,749 +0.05(+1.46%)
Apr 15, 2016 3.500 3.570 3.400 3.420 219,904 -0.08(-2.29%)
Apr 14, 2016 3.440 3.590 3.336 3.500 337,621 +0.08(+2.34%)
Apr 13, 2016 3.400 3.560 3.330 3.420 524,194 +0.06(+1.79%)
Apr 12, 2016 3.220 3.560 3.220 3.360 740,385 +0.14(+4.35%)
Apr 11, 2016 3.140 3.270 3.100 3.220 260,227 +0.08(+2.55%)
Apr 08, 2016 3.220 3.242 3.080 3.140 396,733 -0.04(-1.26%)
Apr 07, 2016 3.320 3.330 3.100 3.180 691,463 -0.15(-4.50%)
Apr 06, 2016 3.250 3.620 3.200 3.330 963,414 +0.02(+0.60%)
Apr 05, 2016 3.620 3.700 3.040 3.310 2,418,867 -0.41(-11.02%)
Apr 04, 2016 5.950 6.690 3.570 3.720 7,120,067 -2.31(-38.31%)
Apr 01, 2016 5.860 6.240 5.750 6.030 1,530,000 +0.17(+2.90%)
Mar 31, 2016 5.660 5.900 5.560 5.860 925,399 +0.22(+3.90%)
Mar 30, 2016 5.780 5.940 5.460 5.640 578,139 -0.32(-5.37%)
Mar 29, 2016 5.370 5.970 5.300 5.960 809,443 +0.61(+11.40%)
Mar 28, 2016 6.250 6.350 5.250 5.350 2,279,636 -0.73(-12.01%)
Mar 24, 2016 5.220 6.080 6.080 6.080 1,936,300 +0.82(+15.59%)
Mar 23, 2016 5.290 5.450 5.160 5.260 285,764 -0.11(-2.05%)
Mar 22, 2016 5.210 5.500 5.000 5.370 814,096 +0.08(+1.51%)
Mar 21, 2016 4.700 5.430 4.590 5.290 1,505,669 +0.68(+14.75%)
Mar 18, 2016 4.350 4.610 4.200 4.610 680,714 +0.21(+4.77%)
Mar 17, 2016 4.610 4.700 4.270 4.400 662,465 -0.22(-4.76%)
Mar 16, 2016 4.520 4.730 4.440 4.620 1,216,456 +0.08(+1.76%)
Mar 15, 2016 4.230 4.750 3.950 4.540 1,973,194 +0.41(+9.93%)
Mar 14, 2016 4.160 4.230 3.810 4.130 2,861,482 -0.20(-4.62%)
Mar 11, 2016 4.600 5.180 4.120 4.330 16,600,345 +0.38(+9.62%)
Mar 10, 2016 3.950 4.900 3.610 3.950 29,879,228 +1.83(+86.32%)
Mar 09, 2016 2.140 2.240 2.090 2.120 91,800 +0.02(+0.95%)
Mar 08, 2016 2.100 2.130 2.100 2.100 27,174 +0.01(+0.48%)
Mar 07, 2016 1.970 2.110 1.940 2.090 71,809 +0.12(+6.09%)
Mar 04, 2016 1.940 2.070 1.940 1.970 11,101 +0.03(+1.55%)
Mar 03, 2016 2.040 2.077 1.920 1.940 24,057 -0.09(-4.43%)
Mar 02, 2016 2.010 2.100 1.766 2.030 37,142 +0.05(+2.53%)
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.