UK markets closed

Veracyte, Inc. (VCYT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
19.45+0.25 (+1.30%)
At close: 04:00PM EDT
18.67 -0.78 (-4.01%)
After hours: 04:12PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202419.1119.5219.0219.4519.45896,682
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
04 Mar 202423.9924.1022.9223.5323.53651,000
01 Mar 202423.4624.5423.4624.0024.00673,100
29 Feb 202424.2624.3623.4123.5523.55719,900
28 Feb 202423.5323.9923.4923.7723.77702,000
27 Feb 202423.7223.8023.1623.6223.62902,000
26 Feb 202421.8823.6321.8623.5623.561,179,700
23 Feb 202423.8024.1222.0122.1822.181,022,500
22 Feb 202424.4624.6823.9724.3424.34615,800
21 Feb 202424.8325.0623.9324.5424.54635,500
20 Feb 202424.0125.0724.0125.0325.03829,400
16 Feb 202424.8025.2224.1524.7424.74748,000
15 Feb 202425.9826.3424.9025.3025.30747,000
14 Feb 202424.5025.5424.4325.5325.53534,600
13 Feb 202424.8025.3323.8024.0424.04981,500
12 Feb 202425.4726.5925.4626.5226.52510,200
09 Feb 202425.0725.6224.8925.5725.57325,500
08 Feb 202424.4425.1324.0825.0025.00464,500
07 Feb 202425.3625.3924.2924.3624.36457,200
06 Feb 202424.6326.4824.5025.4525.45683,000
05 Feb 202424.3424.6823.9624.5224.52347,100
02 Feb 202424.7225.1124.0024.8324.83377,900
01 Feb 202425.2825.8524.8125.3625.36357,800
31 Jan 202425.4726.4824.9125.0225.02645,500
30 Jan 202426.7626.8325.6325.7425.74532,600
29 Jan 202426.4427.2525.9127.0927.09490,100
26 Jan 202426.2827.0124.8126.2826.28416,100
25 Jan 202426.4026.7625.7226.0226.02369,400
24 Jan 202426.8326.8325.8525.8925.89406,400
23 Jan 202426.9626.9625.8526.4726.47370,600
22 Jan 202426.0527.2826.0526.3726.37497,600
19 Jan 202425.5825.6724.9025.5325.53352,700
18 Jan 202425.9025.9525.0925.5525.55395,000
17 Jan 202426.1226.3025.2625.6025.60515,200
16 Jan 202426.1626.7025.9526.6226.62645,000
12 Jan 202427.3127.6926.2626.5226.52480,800
11 Jan 202427.0027.3126.0926.9426.94706,300
10 Jan 202428.0828.4227.1127.4127.41684,500
09 Jan 202428.5328.7728.2228.2928.29674,600
08 Jan 202426.3829.1626.0629.1029.10666,700
05 Jan 202425.3325.9024.8025.7325.73549,700
04 Jan 202425.7726.1325.3425.5425.54539,200
03 Jan 202426.9226.9225.8725.9925.99426,300
02 Jan 202427.1128.3926.6827.4027.40419,300
29 Dec 202328.5028.6527.4527.5127.51592,100
28 Dec 202328.4328.6528.1328.6228.62435,300
27 Dec 202328.9329.0428.1128.4328.43460,700
26 Dec 202328.6828.9828.4928.5428.54412,500
22 Dec 202328.2828.6928.0228.2728.27451,900
21 Dec 202328.1228.5327.7728.0128.01404,300
20 Dec 202328.6529.2327.3827.4527.45537,000
19 Dec 202328.2128.9926.9928.6828.68883,000
18 Dec 202328.2128.5827.6427.7627.76625,000
15 Dec 202328.6929.1127.6128.1728.171,410,900
14 Dec 202328.4129.3528.0528.4528.45874,600
13 Dec 202325.6527.5625.1527.4827.48740,300
12 Dec 202325.5125.9524.7925.5625.56676,000
11 Dec 202325.6326.0325.1725.6125.61705,500
08 Dec 202324.9026.1024.4225.6225.62792,700
07 Dec 202325.6725.7224.9725.0225.02557,400
06 Dec 202325.8826.1225.1825.6925.69682,800
05 Dec 202325.6025.7024.9025.3925.39497,400
04 Dec 202326.0026.6525.6126.0726.07647,700
01 Dec 202325.4726.5625.0026.5426.54577,400
30 Nov 202326.1526.4225.4225.6025.60721,200
29 Nov 202326.2726.9925.6025.7325.73652,200
28 Nov 202326.1526.3325.5125.7825.78497,900
27 Nov 202325.9426.7025.2626.3726.37809,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...