UK Markets close in 3 hrs 35 mins

Vericel Corporation (VCEL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
32.81-0.21 (-0.64%)
At close: 04:00PM EST
32.81 0.00 (0.00%)
Pre-market: 07:02AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022------
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 202234.9936.0434.5235.7835.78572,000
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
21 Dec 202138.3940.0037.7039.8539.85301,700
20 Dec 202140.1840.6237.8238.3038.30432,600
17 Dec 202135.6441.6534.9240.8240.821,488,100
16 Dec 202137.3538.1234.9935.5635.56533,600
15 Dec 202135.9437.5834.8636.9536.952,823,700
14 Dec 202136.4337.2435.0935.8035.80383,000
13 Dec 202137.4838.5936.1636.8536.85339,500
10 Dec 202139.0040.4937.3437.9237.92306,200
09 Dec 202140.3440.5338.2438.5438.54410,100
08 Dec 202139.7541.1838.7640.6540.65358,600
07 Dec 202137.8740.4637.8739.7139.71303,700
06 Dec 202135.8437.9334.6437.4737.47311,900
03 Dec 202135.0136.1734.9235.6635.66476,800
02 Dec 202135.0836.1334.0035.7735.77325,300
01 Dec 202137.6838.1735.1835.2035.20325,200
30 Nov 202137.7138.3135.6237.2137.21441,700
29 Nov 202139.1839.7437.0937.3137.31430,000
26 Nov 202139.3840.3237.3738.3138.31272,100
24 Nov 202140.4041.4539.5640.1940.19264,000
23 Nov 202140.5641.2838.9240.6040.60438,000
22 Nov 202144.5844.5840.5240.5640.56457,900
19 Nov 202142.7646.3042.6844.3344.33579,300
18 Nov 202142.5043.2642.3342.6642.66379,200
17 Nov 202141.3742.7540.7842.3342.33526,300
16 Nov 202141.1641.8140.7841.0141.01208,300
15 Nov 202141.7741.8840.3341.3441.34357,300
12 Nov 202142.5443.0541.7341.8041.80285,300
11 Nov 202142.1543.1741.9342.5842.58282,500
10 Nov 202142.1543.8940.7841.9241.92288,600
09 Nov 202140.7344.7040.6742.1542.15724,400
08 Nov 202146.5446.7943.0043.1043.10434,800
05 Nov 202149.0449.4845.8346.0546.05303,200
04 Nov 202150.1451.0848.5248.6648.66301,400
03 Nov 202147.1150.1346.2050.0350.03331,700
02 Nov 202146.0947.1344.8246.9646.96225,100
01 Nov 202146.5447.2344.3445.8445.84585,000
29 Oct 202150.6350.6345.1146.0246.02567,800
28 Oct 202150.7551.3750.1051.0751.07230,000
27 Oct 202150.8451.0050.2550.5850.58217,200
26 Oct 202151.2651.2649.9450.8250.82210,100
25 Oct 202151.3752.0549.4550.9750.97520,800
22 Oct 202150.4051.7749.2751.2951.29207,700
21 Oct 202150.7351.1549.6950.5750.57158,300
20 Oct 202152.3552.3550.4950.7350.73260,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...