UK markets closed

Veracyte, Inc. (VCYT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
24.00+0.45 (+1.91%)
At close: 04:00PM EST
27.01 +3.01 (+12.54%)
After hours: 08:00PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 202326.0726.3725.7326.1926.19191,200
22 Nov 202325.8626.4425.3926.1226.12770,300
21 Nov 202325.7426.4025.1425.1825.18700,700
20 Nov 202325.2626.2625.1626.0426.04484,600
17 Nov 202325.0225.4024.4325.2525.25525,800
16 Nov 202324.9424.9424.2324.7124.71532,300
15 Nov 202325.1926.0824.1125.0225.02741,800
14 Nov 202324.5425.4324.2325.2525.251,074,900
13 Nov 202321.9722.9721.7622.9522.95486,400
10 Nov 202321.4522.3121.1522.2022.20876,700
09 Nov 202323.4723.7721.2621.4721.47944,900
08 Nov 202324.9424.9922.0723.1523.151,013,100
07 Nov 202323.7824.3923.4524.0124.01676,600
06 Nov 202324.4724.4823.5523.7023.70757,900
03 Nov 202323.0024.9123.0024.4624.46987,800
02 Nov 202321.5622.6621.4322.3522.35811,900
01 Nov 202320.7021.1519.9821.0621.06607,500
31 Oct 202320.2320.8720.0620.7220.72413,400
30 Oct 202320.0820.4019.5920.2220.22486,100
27 Oct 202320.6720.6719.5219.7219.72869,800
26 Oct 202320.1320.8120.1320.4220.42709,100
25 Oct 202320.9620.9619.7719.9519.95819,200
24 Oct 202321.0021.5820.8621.4621.46461,000
23 Oct 202320.6321.2320.3420.7620.76487,700
20 Oct 202320.8021.4020.4620.9320.93465,400
19 Oct 202320.7821.0420.4120.7920.79670,600
18 Oct 202321.2221.2920.6920.7520.75418,300
17 Oct 202321.0122.0920.8721.5221.52466,400
16 Oct 202321.3321.6620.9821.2821.28400,900
13 Oct 202321.0821.3620.7621.2821.28400,200
12 Oct 202322.4122.4120.9621.0221.02541,900
11 Oct 202322.6823.0022.0122.3222.32456,900
10 Oct 202321.9722.9621.8322.5622.56510,800
09 Oct 202321.4021.8920.9721.8721.87436,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...