VCEL - Vericel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201915.8516.2215.8416.0716.07654,410
Sep 19, 201916.0716.3215.8215.8815.88306,600
Sep 18, 201916.0316.1815.8116.1316.13413,800
Sep 17, 201916.0416.2115.8516.0016.00310,100
Sep 16, 201916.0116.3015.9816.1016.10332,500
Sep 13, 201916.5816.8516.0316.0416.04416,100
Sep 12, 201916.8817.0016.2116.5216.52425,200
Sep 11, 201916.1516.9515.9516.8316.83510,000
Sep 10, 201915.7716.1515.3216.1216.12379,800
Sep 09, 201916.2216.4415.8215.8815.88531,300
Sep 06, 201916.3116.4815.8916.1416.14266,700
Sep 05, 201916.2516.5415.9416.2216.22367,500
Sep 04, 201916.1616.1615.5416.0216.02387,600
Sep 03, 201916.4316.7215.8715.9815.98335,900
Aug 30, 201916.9716.9716.0316.5416.54318,800
Aug 29, 201917.0417.0816.3616.8816.88331,300
Aug 28, 201916.4917.1016.4217.0017.00465,400
Aug 27, 201916.8817.0816.1316.5416.54435,200
Aug 26, 201916.4116.9016.3116.8516.85460,000
Aug 23, 201917.2717.4116.2216.2516.25469,000
Aug 22, 201917.4417.4416.9217.2717.27496,800
Aug 21, 201917.1317.4916.9417.3817.38327,900
Aug 20, 201917.1817.4516.8716.9516.95435,300
Aug 19, 201916.5817.2316.5217.1617.16707,400
Aug 16, 201915.8016.4215.7016.3216.32456,100
Aug 15, 201915.9416.0515.2415.5915.59725,200
Aug 14, 201916.9617.0015.9615.9815.98611,700
Aug 13, 201917.0817.5216.9517.2117.21474,500
Aug 12, 201918.0318.0316.9517.0017.00584,100
Aug 09, 201918.3218.5218.0118.0218.02567,100
Aug 08, 201918.1518.4918.0518.3418.34442,100
Aug 07, 201918.0718.3917.6818.1118.11674,100
Aug 06, 201918.5219.7717.1218.6018.601,189,700
Aug 05, 201918.3018.5017.5217.6917.69795,300
Aug 02, 201919.3219.3818.4618.5418.54387,100
Aug 01, 201919.2119.7819.1719.3619.36383,500
Jul 31, 201919.4119.7419.0419.1219.12436,600
Jul 30, 201919.0419.4718.8819.4219.42336,800
Jul 29, 201919.2419.5118.9119.1419.14306,600
Jul 26, 201918.9319.3018.7219.2719.27362,100
Jul 25, 201918.7419.3118.4818.8918.89415,800
Jul 24, 201918.3818.8818.1218.8218.82267,500
Jul 23, 201918.5318.5717.9618.4318.43282,600
Jul 22, 201918.8318.9018.3818.4718.47259,000
Jul 19, 201919.1719.3218.6618.7318.73297,000
Jul 18, 201919.3819.5118.9119.1519.15283,700
Jul 17, 201919.5019.6919.2719.4219.42243,700
Jul 16, 201919.7119.7319.3319.4519.45249,700
Jul 15, 201919.9519.9519.3619.6019.60329,700
Jul 12, 201919.5719.8919.3719.8319.83364,600
Jul 11, 201919.6319.8419.3019.5819.58469,200
Jul 10, 201919.6519.9019.3319.4919.49528,300
Jul 09, 201919.0519.7119.0319.6519.65566,100
Jul 08, 201918.9519.2018.6819.1819.18368,200
Jul 05, 201919.1119.2918.9118.9618.96263,900
Jul 03, 201918.9119.2418.6919.2419.24242,900
Jul 02, 201918.6318.8818.4918.8318.83300,400
Jul 01, 201919.0319.1118.4718.6318.63430,300
Jun 28, 201918.5019.0018.2818.8918.89798,600
Jun 27, 201918.3818.8018.2318.5118.51449,500
Jun 26, 201917.6618.6817.6018.3818.38685,500
Jun 25, 201917.6517.7817.3017.6017.60458,600
Jun 24, 201918.3418.7217.4117.4517.45598,400
Jun 21, 201917.8318.3817.4318.3418.341,112,200
Jun 20, 201917.7218.1717.5317.8717.87543,600
Jun 19, 201916.9517.6916.7517.4417.44561,700
Jun 18, 201916.6117.0816.5816.8116.81571,500
Jun 17, 201916.2316.7716.1216.5116.51468,700
Jun 14, 201916.5016.6916.0116.0416.04498,300
Jun 13, 201915.9116.5915.7216.5316.53647,000
Jun 12, 201915.0416.0015.0415.8415.84442,100
Jun 11, 201915.3315.5214.9115.0115.01490,100
Jun 10, 201915.8515.9415.1815.2615.26540,800
Jun 07, 201915.4415.8915.2515.8015.80348,700
Jun 06, 201916.4716.5715.2415.3015.30554,400
Jun 05, 201916.7116.9716.2716.4816.48559,900
Jun 04, 201916.1516.6216.1016.5816.58596,400
Jun 03, 201915.7016.0715.7016.0416.04727,800
May 31, 201915.1615.8015.1515.6515.65450,900
May 30, 201915.9216.1015.4615.5915.59530,600
May 29, 201916.1516.1815.6515.9215.92627,700
May 28, 201915.7516.3715.6716.3016.30523,200
May 24, 201915.5315.8615.3315.7715.77344,600
May 23, 201915.5515.8015.1315.4815.48827,200
May 22, 201915.7815.9915.5015.7115.71450,800
May 21, 201915.8616.2315.5615.7815.78795,300
May 20, 201916.1516.3215.8715.9615.96965,900
May 17, 201916.7316.9716.3516.3616.36365,700
May 16, 201917.1217.6516.8216.8616.86413,800
May 15, 201916.6817.1016.5817.0417.04303,600
May 14, 201916.9217.1216.7816.8516.85437,900
May 13, 201917.3317.3316.5616.7016.70725,600
May 10, 201917.7918.2317.2817.7417.74548,600
May 09, 201917.7918.0117.5217.9317.93430,800
May 08, 201917.2018.1417.1117.9417.94578,100
May 07, 201917.2218.0516.5617.3017.301,933,600
May 06, 201917.2518.4117.0018.4018.401,089,500
May 03, 201916.7917.6716.7717.6517.65506,000
May 02, 201916.6517.0616.2616.7816.78517,600
May 01, 201917.0617.2216.6016.6216.62595,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...