UK Markets closed

Veracyte, Inc. (VCYT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
21.97-0.15 (-0.68%)
At close: 04:00PM EDT
21.97 0.00 (0.00%)
After hours: 04:31PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202321.8822.1721.3021.9721.97734,800
23 Mar 202322.1322.9121.5422.1222.12625,100
22 Mar 202323.1623.2821.8121.8321.83642,800
21 Mar 202322.8523.5722.7123.2423.24534,800
20 Mar 202322.2822.9021.7722.5022.50512,500
17 Mar 202323.2323.3121.9222.4322.431,531,000
16 Mar 202322.7523.6222.3223.3123.31878,100
15 Mar 202322.6023.0922.4622.9122.91900,400
14 Mar 202323.4523.9022.5623.0823.08649,200
13 Mar 202320.2523.6520.2522.6822.68930,800
10 Mar 202322.9822.9920.3421.0921.09972,600
09 Mar 202323.7724.1022.8323.1223.12716,700
08 Mar 202323.4224.5223.0923.7723.77756,600
07 Mar 202323.5023.9923.2523.3923.39500,600
06 Mar 202324.8525.0023.5623.7323.73641,500
03 Mar 202324.2625.1024.0424.7424.74645,600
02 Mar 202323.1724.1222.9924.1024.10770,600
01 Mar 202324.5424.6523.6823.7023.701,044,800
28 Feb 202324.1425.2724.1424.6124.61898,000
27 Feb 202324.2424.2923.4424.2224.22482,300
24 Feb 202323.2224.1922.8023.7823.78599,900
23 Feb 202326.3026.3022.6623.9323.931,038,200
22 Feb 202322.7724.2022.6523.9023.901,238,300
21 Feb 202324.5724.6022.5822.7222.72986,800
17 Feb 202325.2725.4924.2725.4625.46841,300
16 Feb 202325.9426.7225.4025.4325.43762,800
15 Feb 202325.9527.0825.4727.0127.01570,100
14 Feb 202325.5826.1024.0925.9625.96608,500
13 Feb 202324.3825.3723.9925.1325.13540,000
10 Feb 202324.7825.1124.2024.3524.35754,000
09 Feb 202326.2926.7124.9725.2425.24599,200
08 Feb 202325.8926.6625.6825.9125.91941,200
07 Feb 202325.6426.4525.0726.2326.23606,300
06 Feb 202326.2126.2625.1525.5625.56444,400
03 Feb 202326.5727.5225.8026.6726.67551,800
02 Feb 202327.0628.5826.8727.8927.89663,000
01 Feb 202325.2926.3324.1125.9625.96821,800
31 Jan 202324.5325.2524.5325.1325.13567,400
30 Jan 202325.4225.4224.3024.5324.53524,600
27 Jan 202325.6126.3425.6126.0326.03620,700
26 Jan 202326.3526.6025.4126.0626.06521,800
25 Jan 202325.1625.7924.4825.7525.75649,100
24 Jan 202326.1626.9125.7425.8725.87522,200
23 Jan 202325.1926.5624.8526.3226.32702,100
20 Jan 202324.0525.0523.6924.8924.89689,100
19 Jan 202325.7525.9323.9123.9423.94734,000
18 Jan 202325.8827.4725.5625.9125.91713,300
17 Jan 202326.4426.7225.5226.6926.69493,600
13 Jan 202325.5126.6825.2726.6226.62940,300
12 Jan 202325.7326.1424.5726.0526.05731,900
11 Jan 202324.0125.3123.8525.2225.22772,500
10 Jan 202322.7624.0022.7023.9923.99654,900
09 Jan 202322.7823.7922.6023.0623.06867,400
06 Jan 202322.9523.1422.0322.3922.39624,900
05 Jan 202323.9224.0022.9323.1023.10572,200
04 Jan 202322.9124.0722.7323.7723.77993,100
03 Jan 202324.2924.5822.4522.6522.65711,800
30 Dec 202223.6623.8322.9023.7323.73537,000
29 Dec 202223.9324.7123.6724.0924.09678,300
28 Dec 202223.8524.6823.2423.4223.42580,300
27 Dec 202224.4024.7223.7923.8723.87539,100
23 Dec 202226.2926.5024.3124.5824.58578,100
22 Dec 202226.8427.0025.4826.4726.47667,800
21 Dec 202226.8727.8626.6927.2827.28663,800
20 Dec 202226.1426.9026.1426.5126.51745,800
19 Dec 202227.5827.5826.1726.4326.43704,000
16 Dec 202227.1728.0027.0027.4127.413,765,200
15 Dec 202228.5828.7627.7128.3228.32974,300
14 Dec 202229.2430.5928.6429.1329.131,354,400
13 Dec 202230.6932.4028.9529.8029.801,177,400
12 Dec 202226.5929.2525.9429.0929.091,347,300
09 Dec 202226.8527.6026.2826.6926.691,474,200
08 Dec 202227.3227.4126.4926.8726.87622,400
07 Dec 202227.0227.9926.7826.8426.84645,500
06 Dec 202227.0328.0926.6327.2527.25722,400
05 Dec 202229.0429.0526.9527.1727.17828,500
02 Dec 202227.9029.1926.9529.1429.14990,000
01 Dec 202227.9328.8927.1728.8328.83989,900
30 Nov 202225.8027.8225.2527.7427.741,163,500
29 Nov 202225.4226.4824.7525.4925.49578,000
28 Nov 202226.0526.6025.1125.2725.27672,300
25 Nov 202225.9526.2525.4926.2026.20218,000
23 Nov 202226.3826.9726.0126.4226.42522,100
22 Nov 202226.0426.3725.5526.3726.37700,200
21 Nov 202225.7626.1525.4725.9025.90724,500
18 Nov 202228.0828.5525.8625.9825.98733,000
17 Nov 202226.9827.3626.4827.0527.05693,300
16 Nov 202228.2728.3727.0127.6527.651,051,200
15 Nov 202230.0030.3428.6728.8228.821,097,400
14 Nov 202229.4930.3528.5928.6528.651,121,500
11 Nov 202227.5531.0927.4729.9429.941,967,000
10 Nov 202225.3228.2625.3227.9627.961,661,000
09 Nov 202224.5825.2123.0523.0923.091,148,500
08 Nov 202224.7725.6624.3024.9624.96822,000
07 Nov 202224.7025.4823.3124.7324.731,080,600
04 Nov 202224.5025.4323.1424.3824.381,438,700
03 Nov 202222.9824.6921.8524.2324.232,725,900
02 Nov 202220.4321.2019.4119.5019.50974,100
01 Nov 202220.6020.8920.0720.6520.651,072,300
31 Oct 202219.1320.4019.0120.1120.111,092,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...