U.S. Markets closed

Vericel Corporation (VCEL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
15.74+0.57 (+3.76%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202015.2015.8514.9415.7415.74630,300
Aug 06, 202015.8315.9714.4515.1715.17916,700
Aug 05, 202016.9917.3615.6315.9215.92762,400
Aug 04, 202017.1017.2316.7116.8216.82486,100
Aug 03, 202016.5617.3816.3817.1917.19615,300
Jul 31, 202016.7216.7816.1016.4916.49364,500
Jul 30, 202016.5016.9516.5016.7216.72329,000
Jul 29, 202016.2116.8916.1716.7516.75337,100
Jul 28, 202016.5416.6016.1316.2716.27399,500
Jul 27, 202015.7516.6515.5716.5416.54839,300
Jul 24, 202015.2715.7514.9315.7215.72403,400
Jul 23, 202015.9115.9515.3215.6115.61352,100
Jul 22, 202015.9316.3815.7315.8215.82522,700
Jul 21, 202016.3516.5115.9215.9515.95519,400
Jul 20, 202016.4516.5116.0816.2616.26355,700
Jul 17, 202016.5016.6116.2916.4216.42533,200
Jul 16, 202016.4916.7416.3616.4316.43289,900
Jul 15, 202016.4816.7516.3016.6216.62429,400
Jul 14, 202016.1316.3415.8816.2816.28606,000
Jul 13, 202016.2416.8816.0916.2016.20593,800
Jul 10, 202015.5416.1115.3616.0616.06702,300
Jul 09, 202015.2516.1215.2015.5415.541,308,100
Jul 08, 202014.6915.2114.5915.2115.21426,700
Jul 07, 202014.7815.0614.5214.6814.68403,700
Jul 06, 202015.2715.3814.5414.8014.80511,500
Jul 02, 202015.6516.0014.9015.1115.11829,200
Jul 01, 202013.9115.0213.9114.8714.871,079,100
Jun 30, 202013.5113.8513.2613.8213.82324,000
Jun 29, 202013.2913.9813.1913.5613.56535,900
Jun 26, 202013.4514.0112.8213.0313.031,426,800
Jun 25, 202013.3613.8913.2513.5213.52583,700
Jun 24, 202014.6814.8613.5013.5213.52667,000
Jun 23, 202015.0015.1814.7814.8514.85724,600
Jun 22, 202014.4715.0013.8214.8414.84675,800
Jun 19, 202014.6115.0014.4614.4614.462,173,200
Jun 18, 202014.3714.7114.3714.4714.47190,900
Jun 17, 202014.8014.8814.4314.4614.46278,400
Jun 16, 202015.0015.0114.2114.7314.73352,600
Jun 15, 202013.5414.8013.5414.7614.76472,900
Jun 12, 202013.9214.0513.3413.9113.91456,100
Jun 11, 202013.9814.0713.4613.4913.49702,100
Jun 10, 202014.5114.7314.0214.3214.32352,200
Jun 09, 202014.1714.6314.0814.4614.46494,300
Jun 08, 202014.8815.0014.3514.3814.38440,200
Jun 05, 202014.8814.9914.6714.7414.74517,800
Jun 04, 202014.6414.9114.5214.5614.56383,500
Jun 03, 202015.0015.0114.6414.6414.64569,900
Jun 02, 202014.7115.0014.5714.8914.891,126,000
Jun 01, 202014.4014.8114.3014.6714.67581,200
May 29, 202014.2714.5313.8514.3814.38664,100
May 28, 202014.4614.6213.9314.2314.23550,200
May 27, 202014.2314.4313.8314.3114.31459,700
May 26, 202014.6914.6913.9414.0114.01526,500
May 22, 202014.1214.3513.7814.2614.26447,700
May 21, 202014.9414.9914.0614.1214.12929,200
May 20, 202014.9115.2014.7814.8814.88676,100
May 19, 202015.5015.5014.7014.7114.71868,000
May 18, 202015.4015.7415.3515.5415.541,037,200
May 15, 202014.8615.0814.4615.0515.05432,700
May 14, 202014.6915.0414.4614.9314.93777,300
May 13, 202015.2815.4614.4014.9914.99594,500
May 12, 202015.8515.9315.1915.3515.351,126,900
May 11, 202015.0315.9514.8915.8215.82828,500
May 08, 202015.1115.3014.8815.1815.18763,500
May 07, 202014.8915.1114.8114.9214.92729,000
May 06, 202014.7215.0114.3914.8014.80895,200
May 05, 202014.2815.0814.2014.4214.42800,300
May 04, 202013.7214.1413.3114.0214.02908,600
May 01, 202014.1314.4013.5614.0114.01545,800
Apr 30, 202014.1814.6414.0714.5014.50731,600
Apr 29, 202015.0015.0014.4414.5614.56630,500
Apr 28, 202014.3214.9113.9814.4814.48842,600
Apr 27, 202013.6614.2013.6113.9313.931,273,600
Apr 24, 202013.2813.9013.0213.5013.50987,600
Apr 23, 202012.9713.5012.9513.1813.18857,300
Apr 22, 202013.1213.1212.3412.7512.75825,900
Apr 21, 202012.5113.0012.2412.5012.50958,500
Apr 20, 202012.4813.1412.2312.7512.751,007,000
Apr 17, 202011.8212.7411.4212.6912.691,210,700
Apr 16, 202011.1911.2210.7411.0211.02456,700
Apr 15, 202011.0011.3310.3511.0711.07783,500
Apr 14, 202010.7511.4910.7511.4311.43745,800
Apr 13, 202011.0811.2510.3810.5310.53547,800
Apr 09, 202010.6111.3510.5611.0711.07730,200
Apr 08, 20209.3910.489.3710.4010.40537,200
Apr 07, 20209.729.809.289.359.35636,100
Apr 06, 20208.799.358.799.209.20589,800
Apr 03, 20208.588.668.368.508.50451,200
Apr 02, 20208.318.817.818.628.62971,000
Apr 01, 20208.878.918.218.518.51626,900
Mar 31, 20209.009.528.949.179.17674,700
Mar 30, 20209.309.818.959.249.24346,800
Mar 27, 20209.739.849.259.399.39656,100
Mar 26, 20208.8410.448.7910.0410.04882,900
Mar 25, 20207.879.337.638.798.791,210,200
Mar 24, 20207.768.057.007.737.731,129,000
Mar 23, 20208.118.197.117.407.40668,800
Mar 20, 20208.118.307.337.947.941,395,900
Mar 19, 20207.229.026.788.158.151,464,200
Mar 18, 20209.159.307.017.257.251,199,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...