UK markets closed

Veracyte, Inc. (VCYT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
23.72-0.04 (-0.17%)
At close: 04:00PM EDT
23.71 -0.01 (-0.04%)
After hours: 04:45PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202424.3124.6723.5823.7223.72478,800
25 Jul 202423.5224.2323.2123.7623.76719,100
24 Jul 202423.2523.9923.0623.4223.42661,200
23 Jul 202423.4924.2523.4723.5023.501,173,000
22 Jul 202423.3923.8123.1523.4723.471,731,000
19 Jul 202423.9424.0623.1023.1823.18744,300
18 Jul 202424.9025.6723.5123.9323.93876,800
17 Jul 202425.0725.8025.0025.2825.28886,600
16 Jul 202422.8325.7422.8325.5625.561,658,800
15 Jul 202422.9523.1122.5622.5922.59766,700
12 Jul 202422.9823.2522.4022.7522.75665,400
11 Jul 202422.1523.0122.1522.5722.57701,200
10 Jul 202421.7021.7021.1821.5121.51515,300
09 Jul 202421.6321.6620.6921.2721.27616,700
08 Jul 202421.6721.9221.4221.7021.70864,900
05 Jul 202421.3021.6020.9621.5321.53343,000
03 Jul 202421.4621.8321.2821.4721.47303,100
02 Jul 202421.3721.7321.1021.2621.26656,300
01 Jul 202421.5922.1121.1721.3321.33758,900
28 Jun 202422.1022.1221.1321.6721.671,632,000
27 Jun 202422.6622.9321.9721.9921.99879,100
26 Jun 202422.5522.8322.2022.5022.50660,100
25 Jun 202422.8623.0922.6122.7322.73669,300
24 Jun 202422.6323.2322.6322.9422.94835,700
21 Jun 202421.8522.5521.8122.5422.543,307,700
20 Jun 202421.2221.9820.8521.7621.76617,800
18 Jun 202421.3621.4320.9021.4121.41579,200
17 Jun 202420.8521.4220.5221.3821.38807,900
14 Jun 202421.2821.4720.6920.9720.97915,900
13 Jun 202421.9722.1421.4721.7921.79641,900
12 Jun 202422.1222.6721.6822.0722.07845,200
11 Jun 202420.5921.3320.5921.2921.29558,600
10 Jun 202420.2120.9019.8620.8820.88769,400
07 Jun 202420.9721.0920.5620.6520.65470,300
06 Jun 202421.5521.7621.4021.4121.41522,800
05 Jun 202421.4822.1721.2821.8121.81573,800
04 Jun 202421.0321.6820.8921.2921.29478,300
03 Jun 202421.3121.6120.8221.1521.15613,200
31 May 202421.1021.4020.6920.7520.75771,400
30 May 202421.0521.4220.7220.9920.99609,400
29 May 202420.8820.9220.4520.7920.79772,800
28 May 202421.0021.5820.4321.4521.45643,100
24 May 202421.0621.0720.7120.8020.80460,700
23 May 202421.6221.6220.3920.8420.84736,400
22 May 202421.6622.0321.5621.6221.62635,500
21 May 202422.2422.4121.7521.7821.78688,900
20 May 202422.8522.8522.1822.3022.30562,900
17 May 202423.4423.4722.8522.8822.88628,700
16 May 202423.5623.9023.2523.4023.40659,200
15 May 202423.7323.8522.8723.5523.55737,900
14 May 202422.9523.5722.7723.0223.021,117,900
13 May 202421.5422.9621.5422.5022.501,346,300
10 May 202420.7721.5120.7221.3721.371,054,400
09 May 202420.1220.8619.8420.6320.63747,000
08 May 202421.6821.6819.7820.1220.12955,100
07 May 202420.9421.1620.6521.0321.03752,900
06 May 202420.3921.1620.3920.9220.92515,500
03 May 202421.0021.2420.2920.3520.35463,800
02 May 202420.2120.5419.7120.1920.19509,000
01 May 202419.5720.9219.4820.1320.13882,100
30 Apr 202419.9020.2119.5519.5719.57647,300
29 Apr 202419.5920.5719.5820.3420.34634,000
26 Apr 202419.5519.7719.1619.3119.31629,700
25 Apr 202419.4619.8019.0919.4819.48654,200
24 Apr 202419.8520.0719.6619.9019.90511,700
23 Apr 202419.8820.7019.8119.8319.83563,800
22 Apr 202419.6520.1719.2219.8519.85645,000
19 Apr 202419.1119.5419.0219.4519.451,359,600
18 Apr 202418.7519.3518.6119.2019.20813,900
17 Apr 202419.1719.3418.7418.8618.86656,400
16 Apr 202419.1919.1918.7318.9218.92682,600
15 Apr 202420.1820.2419.1219.3719.37828,900
12 Apr 202420.5820.6320.0220.2320.23563,000
11 Apr 202421.0121.0120.3620.7320.73435,000
10 Apr 202419.8621.0319.6920.7120.71658,100
09 Apr 202420.9121.4520.6921.4321.43622,000
08 Apr 202420.3620.7120.0720.6920.69421,400
05 Apr 202419.8720.3519.7220.1220.12480,500
04 Apr 202420.8621.1020.1420.1720.17508,800
03 Apr 202420.2320.9720.0220.6320.63702,100
02 Apr 202421.0321.1320.4520.5120.51685,600
01 Apr 202422.0922.0921.4521.6421.64568,000
28 Mar 202421.7022.3521.5622.1622.16614,300
27 Mar 202421.4821.7421.2421.7221.72538,900
26 Mar 202421.3821.4920.6421.1621.16605,300
25 Mar 202421.0621.5920.9521.0021.00582,900
22 Mar 202421.5421.5420.9021.0921.09471,900
21 Mar 202421.8722.3121.5221.5721.57618,800
20 Mar 202421.5221.9320.9921.6121.61541,600
19 Mar 202421.4821.8621.0821.6721.67581,900
18 Mar 202421.0821.6520.9821.5821.58962,600
15 Mar 202421.1821.6921.0321.1021.102,608,000
14 Mar 202422.0522.0521.1121.2621.26650,400
13 Mar 202422.1222.8021.9622.0722.07674,200
12 Mar 202422.4822.5022.0222.3222.32695,800
11 Mar 202422.7423.1322.5022.6622.66732,000
08 Mar 202423.1523.8622.3622.7222.72558,600
07 Mar 202422.5523.1122.3722.7522.75590,000
06 Mar 202423.2323.2322.2422.3422.34654,300
05 Mar 202423.0623.4122.5922.9522.95649,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...