UK Markets closed

Vericel Corporation (VCEL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
25.700.00 (0.00%)
At close: 04:00PM EDT
25.70 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202226.1326.4725.3025.7025.70684,900
23 Jun 202224.6425.8024.6425.7025.70499,000
22 Jun 202222.9924.8322.9924.5124.51436,900
21 Jun 202223.8324.2823.4023.4523.45564,900
17 Jun 202223.0023.8722.6323.2523.25717,400
16 Jun 202222.6123.1922.4222.8822.88399,400
15 Jun 202223.4024.0022.9023.5023.50319,500
14 Jun 202223.7924.5722.8323.1323.13264,900
13 Jun 202223.4524.2223.1723.6523.65331,200
10 Jun 202225.0225.1524.2624.7524.75406,300
09 Jun 202226.8226.8825.5925.6525.65510,100
08 Jun 202226.7427.4226.4426.9526.95805,400
07 Jun 202226.1527.1925.7427.0227.02359,900
06 Jun 202227.7427.7826.3126.4526.45316,600
03 Jun 202226.9127.6326.3327.2427.24272,700
02 Jun 202226.4027.5626.0727.5327.53330,500
01 Jun 202227.5127.8825.4326.3226.32516,600
31 May 202227.9528.0326.5527.1527.15394,600
27 May 202226.9428.1026.6328.0728.07460,500
26 May 202226.9827.2726.6026.7426.74410,600
25 May 202226.6827.1226.2326.9326.93301,000
24 May 202226.7827.1726.0426.7226.72279,600
23 May 202227.7128.2126.8827.2127.21314,000
20 May 202228.3728.4526.6427.3927.39357,800
19 May 202226.8628.2826.7727.7927.79564,200
18 May 202227.7628.0826.2126.8826.88558,600
17 May 202228.4328.8727.7328.7228.72363,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...