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, 2017 2.950 3.000 2.900 3.000 219,951 +0.05(+1.69%)
Feb 27, 2017 2.900 2.950 2.800 2.950 261,097 +0.05(+1.72%)
Feb 24, 2017 3.000 3.000 2.850 2.900 311,675 -0.05(-1.69%)
Feb 23, 2017 2.950 3.000 2.900 2.950 567,369 +0.05(+1.72%)
Feb 22, 2017 3.050 3.050 2.900 2.900 446,106 -0.15(-4.92%)
Feb 21, 2017 3.250 3.250 2.975 3.050 1,754,756 +0.00(+0.00%)
Feb 17, 2017 3.050 3.050 3.050 0 +0.10(+3.39%)
Feb 16, 2017 3.000 3.030 2.900 2.950 203,427 -0.05(-1.67%)
Feb 15, 2017 2.900 3.000 2.850 3.000 465,470 +0.10(+3.45%)
Feb 14, 2017 2.800 2.900 2.750 2.900 376,434 +0.10(+3.57%)
Feb 13, 2017 2.750 2.800 2.700 2.800 214,203 +0.05(+1.82%)
Feb 10, 2017 2.750 2.800 2.700 2.750 306,679 +0.00(+0.00%)
Feb 09, 2017 2.700 2.750 2.650 2.750 233,820 +0.00(+0.00%)
Feb 08, 2017 2.750 2.800 2.600 2.750 244,189 +0.00(+0.00%)
Feb 07, 2017 2.700 2.750 2.600 2.750 391,612 +0.05(+1.85%)
Feb 06, 2017 2.600 2.700 2.550 2.700 276,362 +0.10(+3.85%)
Feb 03, 2017 2.650 2.650 2.550 2.600 334,799 +0.00(+0.00%)
Feb 02, 2017 2.700 2.700 2.550 2.600 529,626 -0.05(-1.89%)
Feb 01, 2017 2.600 2.625 2.650 1,789,815 +0.05(+1.92%)
Jan 31, 2017 2.500 2.650 2.450 2.600 334,168 +0.05(+1.96%)
Jan 30, 2017 2.550 2.700 2.550 2.550 295,320 -0.05(-1.92%)
Jan 27, 2017 2.650 2.650 2.550 2.600 306,991 -0.05(-1.89%)
Jan 26, 2017 2.700 2.725 2.550 2.650 316,611 -0.05(-1.85%)
Jan 25, 2017 2.650 2.700 2.550 2.700 519,662 +0.00(+0.00%)
Jan 24, 2017 2.500 2.700 2.250 2.700 1,138,309 +0.20(+8.00%)
Jan 23, 2017 2.700 2.700 2.400 2.500 1,503,790 -0.20(-7.41%)
Jan 20, 2017 2.750 2.753 2.600 2.700 786,362 -0.05(-1.82%)
Jan 19, 2017 2.850 2.850 2.700 2.750 870,175 -0.10(-3.51%)
Jan 18, 2017 2.800 2.850 2.775 2.850 580,246 +0.05(+1.79%)
Jan 17, 2017 2.900 3.000 2.800 2.800 805,185 -0.15(-5.08%)
Jan 13, 2017 2.950 2.950 2.950 0 +0.10(+3.51%)
Jan 12, 2017 2.850 2.853 2.800 2.850 446,590 +0.05(+1.79%)
Jan 11, 2017 2.850 2.900 2.800 2.800 658,528 -0.05(-1.75%)
Jan 10, 2017 2.950 2.950 2.850 2.850 809,495 -0.10(-3.39%)
Jan 09, 2017 2.950 3.000 2.900 2.950 642,533 +0.00(+0.00%)
Jan 06, 2017 3.000 3.050 2.950 2.950 498,489 -0.05(-1.67%)
Jan 05, 2017 3.100 3.100 2.950 3.000 673,335 -0.10(-3.23%)
Jan 04, 2017 3.000 3.150 2.950 3.100 1,449,215 +0.20(+6.90%)
Jan 03, 2017 3.050 3.050 2.900 2.900 731,062 -0.10(-3.33%)
Dec 30, 2016 3.000 3.000 3.000 0 -0.10(-3.23%)
Dec 29, 2016 3.100 3.150 3.000 3.100 777,998 +0.00(+0.00%)
Dec 28, 2016 3.200 3.200 2.900 3.100 1,687,359 -0.05(-1.59%)
Dec 27, 2016 2.950 3.150 2.850 3.150 1,438,101 +0.30(+10.53%)
Dec 23, 2016 2.850 2.850 2.850 0 -0.05(-1.72%)
Dec 22, 2016 3.200 3.200 2.850 2.900 2,305,436 +0.00(+0.00%)
Dec 21, 2016 3.000 3.125 2.850 2.900 1,820,667 -0.15(-4.92%)
Dec 20, 2016 3.350 3.400 3.000 3.050 2,119,535 -0.20(-6.15%)
Dec 19, 2016 3.100 3.425 3.050 3.250 2,790,797 +0.20(+6.56%)
Dec 16, 2016 3.000 3.300 2.950 3.050 6,856,174 -0.45(-12.86%)
Dec 15, 2016 4.050 4.100 3.450 3.500 6,909,022 -0.60(-14.63%)
Dec 14, 2016 4.000 4.550 3.650 4.100 53,727,456 +1.50(+57.69%)
Dec 13, 2016 2.750 2.800 2.550 2.600 963,500 -0.05(-1.89%)
Dec 12, 2016 2.900 3.000 2.650 2.650 1,545,250 -0.10(-3.64%)
Dec 09, 2016 2.500 2.800 2.450 2.750 1,873,030 +0.35(+14.58%)
Dec 08, 2016 2.400 2.500 2.350 2.400 382,537 +0.05(+2.13%)
Dec 07, 2016 2.400 2.450 2.350 2.350 192,143 -0.05(-2.08%)
Dec 06, 2016 2.400 2.488 2.350 2.400 199,069 -0.05(-2.04%)
Dec 05, 2016 2.400 2.450 2.301 2.450 549,259 +0.05(+2.08%)
Dec 02, 2016 2.350 2.500 2.350 2.400 669,235 +0.05(+2.13%)
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.