VCYT - Veracyte, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201926.0126.0324.9325.2125.21281,316
Aug 16, 201925.2425.6625.1525.6425.64299,800
Aug 15, 201925.0025.8124.7024.8824.88485,900
Aug 14, 201925.9426.0024.4824.7324.73837,600
Aug 13, 201925.2127.0925.2126.9526.95563,300
Aug 12, 201925.9425.9825.0825.2625.26450,400
Aug 09, 201926.4927.1126.1026.1326.13714,800
Aug 08, 201924.9126.7224.5926.7026.70855,000
Aug 07, 201924.0524.8323.9224.6624.66665,700
Aug 06, 201923.9824.5023.7824.4124.41520,500
Aug 05, 201924.8624.9923.5323.8723.87968,700
Aug 02, 201926.7027.4025.0625.1625.161,007,400
Aug 01, 201928.2528.8926.4627.0027.00938,100
Jul 31, 201930.1130.5027.6128.3728.371,301,400
Jul 30, 201928.9229.6728.6629.6129.61686,600
Jul 29, 201929.2829.7428.1929.1829.18674,300
Jul 26, 201928.7929.2428.5629.1129.11582,600
Jul 25, 201928.6228.9527.8328.5328.53536,300
Jul 24, 201928.5028.8826.7028.7928.79613,300
Jul 23, 201930.7130.7127.2728.6228.621,298,000
Jul 22, 201929.8531.1829.8530.9330.93789,700
Jul 19, 201929.5129.9329.4529.8529.85415,400
Jul 18, 201928.9929.9628.7029.5129.51502,300
Jul 17, 201928.5529.1228.2329.0229.02363,200
Jul 16, 201928.0428.6327.8928.5028.50350,900
Jul 15, 201927.5528.2526.5228.0328.03474,700
Jul 12, 201928.0828.2627.1927.3327.33502,400
Jul 11, 201928.6028.8227.9028.2728.27676,300
Jul 10, 201928.7429.4528.3828.4928.49641,000
Jul 09, 201927.5128.4527.4528.3328.33467,600
Jul 08, 201928.5228.7627.1527.7727.77465,900
Jul 05, 201928.8329.2228.1428.5728.57410,500
Jul 03, 201929.3729.6928.7629.2329.23473,500
Jul 02, 201930.0130.2528.7428.9928.99842,900
Jul 01, 201929.4630.2428.6528.7528.75811,400
Jun 28, 201926.6128.7326.5328.5128.514,279,200
Jun 27, 201925.7526.8925.7526.5326.53382,100
Jun 26, 201926.6126.9225.5225.7525.75525,500
Jun 25, 201927.3527.8826.5326.5726.57444,500
Jun 24, 201927.9528.2027.1927.2527.25579,200
Jun 21, 201928.2528.2527.0327.8227.821,554,400
Jun 20, 201928.8229.4328.0528.4128.411,162,400
Jun 19, 201928.5528.7827.6928.3328.33854,000
Jun 18, 201928.9729.3228.1728.5128.51480,700
Jun 17, 201927.8328.9027.3128.5628.56668,300
Jun 14, 201928.1628.2527.3827.5727.57325,200
Jun 13, 201927.1627.9426.8127.9327.93436,000
Jun 12, 201926.1227.2525.7427.0127.01493,800
Jun 11, 201926.6728.1825.8826.2526.251,022,900
Jun 10, 201925.8526.7425.8226.3026.30560,300
Jun 07, 201925.0325.9524.8025.7525.751,230,600
Jun 06, 201924.6425.0824.2524.8824.88711,300
Jun 05, 201923.6324.6523.4024.6524.65971,900
Jun 04, 201922.5123.4822.0523.4523.45801,000
Jun 03, 201922.6722.9521.8422.1022.10872,200
May 31, 201924.5624.5622.5822.6622.66870,800
May 30, 201924.3325.1624.2125.0325.03571,400
May 29, 201924.0024.3523.3524.2324.23810,400
May 28, 201924.5624.8423.8524.2024.20816,400
May 24, 201924.7124.9724.2624.5024.50451,500
May 23, 201924.8125.4824.0924.5724.57473,800
May 22, 201924.6025.1124.3824.7524.75342,900
May 21, 201924.4024.7623.9024.6524.65930,700
May 20, 201924.2224.3223.9024.1824.18526,600
May 17, 201924.7424.7623.6224.3924.39621,700
May 16, 201924.6425.5124.6425.1125.11552,200
May 15, 201923.2324.6523.2324.6124.61504,200
May 14, 201921.5623.6320.7823.3823.38581,000
May 13, 201923.0223.3922.1722.2122.21516,100
May 10, 201922.5423.7722.3323.6523.65587,700
May 09, 201923.3023.3922.1222.6122.61581,200
May 08, 201923.8324.1323.3923.6023.60431,300
May 07, 201925.1225.5023.1923.8023.80608,300
May 06, 201924.0425.8423.7025.5025.501,807,300
May 03, 201924.4925.3723.7224.6024.603,996,700
May 02, 201923.1524.7422.2524.1724.171,005,500
May 01, 201924.3826.8024.0525.1725.17890,400
Apr 30, 201923.1523.4822.2622.8722.87406,200
Apr 29, 201923.3423.7022.8523.0723.07374,000
Apr 26, 201923.0023.4922.6323.3823.38231,700
Apr 25, 201923.3623.7922.6622.9222.92265,500
Apr 24, 201923.8424.0723.2423.3623.36212,100
Apr 23, 201923.0023.8522.2523.7123.71314,900
Apr 22, 201923.0023.1922.6123.0223.02218,800
Apr 18, 201922.7123.5422.5823.0323.03339,600
Apr 17, 201924.3924.3922.2822.9322.93752,600
Apr 16, 201924.6725.5624.0724.3924.39448,900
Apr 15, 201925.5826.0424.3024.6424.64443,000
Apr 12, 201925.3726.0325.3725.6525.65552,700
Apr 11, 201925.5425.6624.5025.2425.24449,600
Apr 10, 201924.9025.7424.9025.4925.49460,600
Apr 09, 201925.0925.5124.5724.9724.97367,900
Apr 08, 201926.4626.7524.3325.1625.16721,700
Apr 05, 201925.8126.5925.6326.4126.41427,400
Apr 04, 201924.7925.8124.7925.5525.55616,300
Apr 03, 201924.5525.2323.6524.7824.78677,500
Apr 02, 201924.7925.5723.6024.3524.35903,400
Apr 01, 201925.4725.8824.8225.0725.07823,900
Mar 29, 201925.3126.1724.7925.0225.02952,500
Mar 28, 201923.6325.0823.1625.0225.02622,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...