UK Markets open in 4 hrs 12 mins

Vericel Corporation (VCEL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
27.62-0.68 (-2.40%)
At close: 04:00PM EDT
27.62 0.00 (0.00%)
After hours: 04:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202228.1128.7727.4727.6227.62302,200
13 May 202227.8428.5427.5428.3028.30395,700
12 May 202225.2027.5025.2027.3627.36677,500
11 May 202226.2827.2925.4825.5725.57605,600
10 May 202226.6127.2025.1126.4926.49461,400
09 May 202226.5827.4325.1825.4325.431,244,100
06 May 202228.0228.1626.4926.9026.90546,900
05 May 202230.9131.7227.2828.5228.52671,700
04 May 202231.6332.1628.6631.0531.05751,600
03 May 202229.7631.4929.4331.3631.36513,600
02 May 202228.5730.4128.4929.9629.96479,200
29 Apr 202231.1631.4528.3928.5028.50570,300
28 Apr 202232.6332.6330.0431.4131.41678,600
27 Apr 202232.5033.7331.9531.9931.99480,900
26 Apr 202234.0734.5032.5832.6232.62624,100
25 Apr 202234.9835.4433.8534.3534.35849,300
22 Apr 202236.7737.2835.0235.4035.40279,900
21 Apr 202239.6540.3536.8137.0437.04317,300
20 Apr 202237.4939.2036.2138.9638.96699,300
19 Apr 202235.0037.5534.5937.3537.35364,500
18 Apr 202236.9336.9335.1335.1635.16548,300
14 Apr 202237.8537.9536.6336.7636.76315,500
13 Apr 202236.4838.0736.2537.9837.98361,300
12 Apr 202236.8137.5335.5636.1536.15435,800
11 Apr 202236.2837.3136.1836.3336.33838,100
08 Apr 202237.5537.9436.6436.8436.84666,800
07 Apr 202238.2639.1437.1137.5837.58460,000
06 Apr 202238.1939.4938.1038.5338.53639,300
05 Apr 202239.0139.3538.5738.7538.75635,800
04 Apr 202239.7740.3538.7639.2539.25399,000
01 Apr 202238.4839.9438.4139.4539.45542,100
31 Mar 202239.1040.3538.0538.2238.22495,300
30 Mar 202239.4341.2438.9139.2239.22620,300
29 Mar 202237.7339.9037.7339.5839.58412,600
28 Mar 202235.7837.3235.4837.3037.30277,200
25 Mar 202236.0036.5235.1735.7835.78398,600
24 Mar 202235.1436.2034.2836.1136.11340,900
23 Mar 202233.8635.4033.5234.8534.85570,800
22 Mar 202232.9734.3332.8134.0834.08499,100
21 Mar 202234.6335.0432.7333.0133.01338,500
18 Mar 202234.3735.9233.9434.6334.631,085,400
17 Mar 202234.5834.8533.2134.5234.52575,400
16 Mar 202234.5334.9432.5634.5934.59424,700
15 Mar 202233.1333.7732.1233.7333.73548,900
14 Mar 202234.2634.9332.4132.5932.59420,500
11 Mar 202236.7136.7133.8833.9933.99368,300
10 Mar 202237.4637.4635.3836.3936.39224,800
09 Mar 202237.5638.2336.7137.8037.80321,600
08 Mar 202236.9138.5836.3036.5736.571,620,000
07 Mar 202239.4140.2837.3937.6837.68350,700
04 Mar 202240.3540.8939.1439.4439.44267,100
03 Mar 202243.7843.9740.1640.7940.79349,900
02 Mar 202241.0843.5340.8043.2943.29338,900
01 Mar 202240.9841.9239.9840.6640.66463,300
28 Feb 202239.1541.4138.3741.2141.21416,900
25 Feb 202238.6039.4137.1039.2239.22367,100
24 Feb 202230.9239.0630.6738.8838.881,081,800
23 Feb 202234.9735.0032.0032.1832.18903,500
22 Feb 202234.4135.2333.1433.2833.28629,400
18 Feb 202235.0035.7434.6034.9034.90403,400
17 Feb 202236.6136.7435.0035.1835.18268,700
16 Feb 202237.0837.6236.0037.0737.07316,300
15 Feb 202236.0837.2436.0837.1237.12402,700
14 Feb 202235.1136.2133.7635.5835.58361,800
11 Feb 202235.5936.8235.1235.2635.26333,400
10 Feb 202235.3337.5234.8635.4435.44411,900
09 Feb 202235.1836.8234.1136.5036.50393,000
08 Feb 202234.1734.7833.9834.5034.50303,400
07 Feb 202233.8735.1633.0934.5334.53271,900
04 Feb 202233.2634.3233.0033.9133.91731,800
03 Feb 202233.3034.2933.0033.0733.07377,100
02 Feb 202235.3335.9734.0634.1334.13414,700
01 Feb 202235.6035.9534.4235.7035.70416,600
31 Jan 202233.8235.6033.4635.5835.58561,400
28 Jan 202231.9833.2831.4533.2833.28691,100
27 Jan 202233.2233.5031.5731.6931.69412,200
26 Jan 202234.2234.9932.7732.9732.97467,500
25 Jan 202233.0034.2732.5333.6033.60458,600
24 Jan 202232.7534.0531.3733.9333.93648,600
21 Jan 202232.7534.1332.2032.8332.83643,300
20 Jan 202233.3734.2132.7232.8132.81675,100
19 Jan 202234.9535.5232.8333.0233.02689,900
18 Jan 202234.8235.9934.0634.9634.96859,300
14 Jan 202234.9936.0434.5235.7835.78577,400
13 Jan 202236.0436.6635.2535.4535.45423,600
12 Jan 202236.4937.5334.8836.2536.25741,300
11 Jan 202238.7139.7537.7638.5838.58504,000
10 Jan 202235.8239.2035.3138.9438.94560,700
07 Jan 202238.5639.4036.2736.4836.48384,200
06 Jan 202238.0439.5037.1038.4438.442,647,000
05 Jan 202240.4941.0738.3538.4438.44524,800
04 Jan 202241.1841.7539.3840.4840.48224,000
03 Jan 202239.7141.2338.9341.0741.07284,000
31 Dec 202140.3840.8139.1139.3039.30184,100
30 Dec 202140.8741.3439.8840.1140.11221,400
29 Dec 202140.5541.0739.7440.9640.96176,700
28 Dec 202142.1342.8440.3140.4040.40217,700
27 Dec 202142.0042.5441.2641.9741.97296,500
23 Dec 202140.2742.1340.2741.6441.64315,300
22 Dec 202139.9240.6039.6140.4740.47259,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...