UK Markets close in 6 hrs 37 mins

Veracyte, Inc. (VCYT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
19.97+0.14 (+0.71%)
At close: 04:00PM EDT
19.97 0.00 (0.00%)
After hours: 04:08PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 2022------
29 Jun 202219.7420.1919.2019.9719.97887,200
28 Jun 202221.1121.2719.7319.8319.83993,700
27 Jun 202222.5422.7420.7120.9920.99944,300
24 Jun 202222.1522.7721.4622.7422.742,281,900
23 Jun 202218.8821.8418.5721.8221.821,424,300
22 Jun 202217.0818.9817.0018.7418.741,261,400
21 Jun 202217.3618.1717.3617.4817.481,099,500
17 Jun 202217.2317.9116.6417.0017.002,293,200
16 Jun 202216.7117.1716.4416.9716.97931,500
15 Jun 202216.2718.5516.2717.9517.951,374,600
14 Jun 202216.2216.6815.5116.2016.201,569,100
13 Jun 202215.9316.4915.6215.9615.961,260,400
10 Jun 202216.5116.9015.9716.3316.33883,500
09 Jun 202218.0418.4317.4617.4717.47707,400
08 Jun 202218.0018.9517.7718.6018.60759,500
07 Jun 202217.0118.0016.7817.8617.86636,700
06 Jun 202217.6817.9816.8717.3617.36717,700
03 Jun 202217.4417.7516.6117.1217.12845,900
02 Jun 202217.4518.5617.1318.2318.23886,600
01 Jun 202217.7618.2616.7917.3417.34971,700
31 May 202218.5819.0717.3217.5817.581,146,900
27 May 202217.5918.9417.2818.8918.891,034,700
26 May 202217.1217.8316.7417.3517.35620,200
25 May 202216.9117.7816.7317.1217.12841,500
24 May 202217.3017.7916.5216.9416.94747,300
23 May 202218.3318.6917.5517.9417.94679,700
20 May 202217.8718.4316.8818.3718.371,106,000
19 May 202216.1817.9415.9817.4717.471,161,700
18 May 202216.7817.3715.9816.1416.14886,200
17 May 202217.4017.8216.4817.4117.411,157,900
16 May 202217.9418.1016.5216.5816.58827,200
13 May 202217.1118.6717.1118.1618.161,346,500
12 May 202215.0017.6114.8516.4816.481,881,800
11 May 202216.2217.0215.1715.4515.451,259,300
10 May 202218.6219.2915.9316.5916.591,699,700
09 May 202217.9018.3216.7717.0017.002,089,600
06 May 202218.6418.9617.5918.4418.442,005,900
05 May 202221.7921.8718.3919.0119.011,271,100
04 May 202221.9322.6020.0422.4522.452,217,100
03 May 202221.6822.1421.0821.4621.461,404,300
02 May 202220.3821.6720.2921.5921.591,230,200
29 Apr 202221.2322.1920.3720.4720.47735,400
28 Apr 202221.7622.3420.2321.3421.34800,900
27 Apr 202221.8622.6321.4521.5721.571,047,400
26 Apr 202223.0923.4021.8521.8821.881,210,300
25 Apr 202221.6223.3221.5623.3223.32914,500
22 Apr 202221.6522.4721.5521.7921.791,542,400
21 Apr 202223.7124.4721.3621.7021.701,003,600
20 Apr 202224.1124.1122.6823.0623.06747,100
19 Apr 202223.3124.6122.7923.8823.88682,800
18 Apr 202224.1424.1422.9423.2623.26592,100
14 Apr 202225.8925.8924.0224.1524.15528,700
13 Apr 202225.6326.2725.3125.8825.88704,100
12 Apr 202226.0127.5125.3525.8025.80676,300
11 Apr 202225.1425.8524.5225.3225.32545,900
08 Apr 202226.4226.7425.4125.7825.78680,000
07 Apr 202226.7027.6725.9026.6026.60715,600
06 Apr 202226.5627.0925.5326.8626.86958,800
05 Apr 202229.2529.5626.9227.0127.01689,400
04 Apr 202229.5730.1028.7329.5229.52464,700
01 Apr 202227.6529.1827.6529.0229.02776,400
31 Mar 202229.2229.2227.4527.5727.57668,600
30 Mar 202230.2030.6628.6428.7628.76695,800
29 Mar 202228.6931.3628.6930.8930.891,071,200
28 Mar 202227.3728.1526.7027.8327.83572,900
25 Mar 202227.7327.7326.4026.9626.96524,300
24 Mar 202227.1927.6625.6727.6427.64706,800
23 Mar 202227.6928.3026.5026.9326.93573,200
22 Mar 202226.9228.6126.9228.1628.16634,700
21 Mar 202227.7628.3726.7827.2227.22727,300
18 Mar 202227.0429.5127.0428.2928.292,237,600
17 Mar 202225.7827.6925.3927.5627.56780,900
16 Mar 202224.2926.0223.7925.9825.981,276,300
15 Mar 202222.1824.2322.0923.5323.53890,400
14 Mar 202223.5724.4421.4521.9421.941,218,400
11 Mar 202226.2526.2523.6423.7923.79602,500
10 Mar 202225.4826.0124.6525.8725.87498,100
09 Mar 202226.0427.1525.9126.2426.24973,500
08 Mar 202225.0226.5523.6125.1925.19815,300
07 Mar 202225.2026.0324.3924.5124.51797,300
04 Mar 202225.7526.6024.3724.7624.76758,100
03 Mar 202228.3028.4525.2826.0226.02903,800
02 Mar 202228.0528.9127.2327.8427.841,005,400
01 Mar 202227.8729.6726.9528.0428.041,380,900
28 Feb 202226.5328.7526.5127.8027.80906,900
25 Feb 202226.5927.0525.4826.9326.93741,700
24 Feb 202222.0326.4022.0026.1626.161,077,800
23 Feb 202225.6725.6823.4923.5523.55655,600
22 Feb 202224.6825.7424.5424.8024.80638,800
18 Feb 202226.4527.0025.2025.3325.33671,600
17 Feb 202229.7029.7026.4226.5526.55854,000
16 Feb 202230.3830.5729.1029.8729.87543,700
15 Feb 202230.0731.5429.8131.2031.20699,800
14 Feb 202229.8131.4229.1729.3929.39640,500
11 Feb 202231.0032.5629.4829.9429.94599,800
10 Feb 202230.7233.2330.0730.8330.83777,300
09 Feb 202231.0332.7730.7232.4732.47692,100
08 Feb 202229.7530.7229.0830.1030.10482,900
07 Feb 202228.8231.1028.6130.1430.141,100,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...