UK Markets close in 6 hrs 56 mins

Vericel Corporation (VCEL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
52.60+0.55 (+1.06%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2021------
19 Oct 202152.2652.8251.6552.6052.60210,300
18 Oct 202150.1652.1448.8552.0552.05216,700
15 Oct 202151.7851.7850.3750.7950.79190,000
14 Oct 202150.2551.6149.3550.9450.94678,300
13 Oct 202148.8749.4747.8649.4349.43203,600
12 Oct 202149.0850.7147.8548.2748.27351,200
11 Oct 202151.2551.4149.2549.7349.73213,600
08 Oct 202152.1852.8750.9551.2151.21194,700
07 Oct 202151.3452.3851.0952.1952.19213,700
06 Oct 202150.2451.4748.9650.9350.93239,700
05 Oct 202148.9750.8348.7350.8350.83402,500
04 Oct 202149.9550.7747.9148.9848.98352,200
01 Oct 202148.8050.7947.4550.3250.32414,600
30 Sept 202148.7949.8748.2248.8048.80323,800
29 Sept 202148.7149.1247.9948.2048.20224,800
28 Sept 202148.8748.9347.7148.1548.15359,400
27 Sept 202149.0850.4248.0149.1649.16247,900
24 Sept 202149.1851.0748.9149.2049.20363,900
23 Sept 202149.1350.1748.2650.0650.06295,600
22 Sept 202148.9849.6547.9748.7148.71233,900
21 Sept 202148.3048.6647.1748.2048.20232,800
20 Sept 202150.0550.3646.5048.0048.00457,200
17 Sept 202149.8851.8349.5351.6951.691,101,400
16 Sept 202150.5950.6749.1249.5549.55377,300
15 Sept 202150.7152.2049.6051.0051.00384,200
14 Sept 202153.1953.9950.2650.9450.94594,800
13 Sept 202152.1453.2050.5652.9252.92305,900
10 Sept 202155.0655.2050.8451.6351.63334,600
09 Sept 202154.2455.5454.2454.6154.61224,100
08 Sept 202156.2058.3254.1154.4954.49214,500
07 Sept 202156.4257.2355.5556.0656.06218,500
03 Sept 202159.3059.3056.1056.3856.38238,700
02 Sept 202157.0060.2456.8359.7559.75464,400
01 Sept 202154.5256.6353.8356.4856.48318,200
31 Aug 202156.1356.6053.6454.1754.17260,800
30 Aug 202155.6656.6154.3555.6855.68380,900
27 Aug 202152.9155.6352.5055.6155.61396,600
26 Aug 202153.5054.3452.4952.6352.63212,700
25 Aug 202152.5054.0752.4353.7753.77236,800
24 Aug 202152.8253.4552.3052.7152.71188,100
23 Aug 202150.3053.0450.3052.5152.51275,300
20 Aug 202149.4250.5249.4250.2050.20389,200
19 Aug 202149.1150.0348.8649.7649.76298,100
18 Aug 202150.2250.4848.4849.4849.48403,200
17 Aug 202148.0249.8847.0649.8149.81262,900
16 Aug 202146.7649.5646.1548.6848.68402,900
13 Aug 202148.3248.4846.6647.0747.07193,600
12 Aug 202146.7647.9745.6047.7547.75279,300
11 Aug 202147.0347.7044.7946.3546.35345,900
10 Aug 202149.4749.8046.3246.7146.71398,700
09 Aug 202149.0150.1448.6649.3749.37193,000
06 Aug 202150.9451.0449.0049.2149.21300,700
05 Aug 202149.5651.4848.8350.6150.61363,700
04 Aug 202152.3052.3247.8649.1849.18887,400
03 Aug 202153.1253.3051.0051.7251.72378,900
02 Aug 202153.5054.0652.8653.0953.09195,700
30 Jul 202153.4754.1352.5052.9452.94199,400
29 Jul 202154.6555.0553.5053.7753.77180,500
28 Jul 202153.7654.3952.3754.1654.16280,500
27 Jul 202151.6553.9450.5053.3153.31284,300
26 Jul 202153.1853.1851.2551.6451.64225,600
23 Jul 202153.0953.8452.2753.2453.24212,000
22 Jul 202154.4454.7752.4052.8452.84222,100
21 Jul 202151.9955.1151.3554.3954.39306,200
20 Jul 202150.2652.7450.0952.3552.35310,100
19 Jul 202149.9652.1549.1549.9149.91416,900
16 Jul 202152.8153.1150.6550.6950.69240,600
15 Jul 202151.5052.6650.5052.1552.15451,100
14 Jul 202154.2654.2651.8152.0352.03325,500
13 Jul 202153.8454.8752.1153.5753.57338,000
12 Jul 202153.7054.4052.1453.9353.93313,400
09 Jul 202155.1755.1752.6553.0653.06320,500
08 Jul 202153.9055.1753.0654.5854.58367,900
07 Jul 202154.1055.8253.7455.5055.50758,300
06 Jul 202151.7754.2550.7653.9553.95450,400
02 Jul 202152.8152.8151.4551.7751.77248,400
01 Jul 202152.5553.6051.6952.6352.63539,000
30 Jun 202157.1957.3651.4352.5052.501,748,000
29 Jun 202157.4159.9756.0057.7757.772,194,000
28 Jun 202167.9068.7067.1167.8167.81328,700
25 Jun 202166.1668.9466.1667.4067.401,141,100
24 Jun 202165.0366.5064.7665.7665.76512,100
23 Jun 202161.3664.9661.3464.7964.79503,600
22 Jun 202161.2861.4860.5761.0661.06355,800
21 Jun 202162.0162.4559.8961.2361.23433,100
18 Jun 202160.2262.9760.2261.3561.35915,100
17 Jun 202159.3861.0858.6660.9860.98285,600
16 Jun 202157.0659.8355.2859.5459.54310,100
15 Jun 202157.7257.9556.4157.4757.47264,100
14 Jun 202158.0458.5957.1957.7757.77380,900
11 Jun 202157.6158.1857.2657.5857.58270,000
10 Jun 202157.1058.2156.4757.6657.66269,700
09 Jun 202158.7859.0756.9157.1957.19232,100
08 Jun 202159.2159.3556.3758.5558.55234,400
07 Jun 202156.0059.4554.4458.3558.35418,700
04 Jun 202155.4555.8553.5155.7055.70187,100
03 Jun 202154.9755.2053.4254.7254.72270,000
02 Jun 202156.1956.3054.5155.4655.46361,100
01 Jun 202156.5057.2255.4756.4956.49352,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...