Vericel Corporation (NQ: VCEL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	9.900	10.05	9.400	9.700	1,687,160	-0.15(-1.52%)
Jun 28, 2018	9.850	10.00	9.250	9.850	2,613,655	+0.00(+0.00%)
Jun 27, 2018	10.40	10.50	9.850	9.850	1,391,766	-0.50(-4.83%)
Jun 26, 2018	10.40	10.80	10.25	10.35	1,708,552	+0.00(+0.00%)
Jun 25, 2018	10.85	11.00	10.15	10.35	1,990,665	-0.65(-5.91%)
Jun 22, 2018	10.95	11.00	10.30	11.00	6,402,299	+0.05(+0.46%)
Jun 21, 2018	11.65	11.70	10.90	10.95	1,208,952	-0.75(-6.41%)
Jun 20, 2018	12.20	12.20	11.35	11.70	1,572,047	-0.40(-3.31%)
Jun 19, 2018	12.15	12.25	11.85	12.10	876,372	-0.25(-2.02%)
Jun 18, 2018	11.85	12.71	11.85	12.35	1,204,185	+0.50(+4.22%)
Jun 15, 2018		12.25	11.80	11.85	6,137,395	-0.40(-3.27%)
Jun 14, 2018	13.00	13.05	11.95	12.25	1,871,763	-0.70(-5.41%)
Jun 13, 2018	13.30	13.35	12.85	12.95	664,131	-0.30(-2.26%)
Jun 12, 2018	13.55	13.60	13.20	13.25	519,841	-0.30(-2.21%)
Jun 11, 2018	13.10	13.60	13.07	13.55	762,942	+0.40(+3.04%)
Jun 08, 2018	12.70	13.40	12.65	13.15	738,381	+0.50(+3.95%)
Jun 07, 2018	13.20	13.35	12.65	12.65	873,594	-0.60(-4.53%)
Jun 06, 2018	13.00	13.65	12.65	13.25	1,200,248	+0.35(+2.71%)
Jun 05, 2018	13.05	13.50	12.85	12.90	897,117	-0.10(-0.77%)
Jun 04, 2018	14.40	14.40	12.75	13.00	2,137,341	-1.40(-9.72%)
Jun 01, 2018	13.45	14.65	13.45	14.40	3,297,948	+0.95(+7.06%)
May 31, 2018	13.40	14.05	13.25	13.45	910,613	-0.50(-3.58%)
May 30, 2018	14.05	14.15	13.78	13.95	436,755	-0.05(-0.36%)
May 29, 2018	13.75	14.10	13.45	14.00	547,622	+0.30(+2.19%)
May 25, 2018		13.70	13.70	13.70	0	-0.25(-1.79%)
May 24, 2018	14.35	14.35	13.85	13.95	467,489	-0.30(-2.11%)
May 23, 2018	14.00	14.35	13.80	14.25	678,530	+0.35(+2.52%)
May 22, 2018	14.65	14.70	13.65	13.90	1,098,061	-0.70(-4.79%)
May 21, 2018	14.30	14.75	14.30	14.60	521,863	+0.25(+1.74%)
May 18, 2018	14.50	14.73	14.25	14.35	545,447	-0.10(-0.69%)
May 17, 2018	14.00	14.55	13.95	14.45	1,025,445	+0.45(+3.21%)
May 16, 2018	13.65	14.00	13.57	14.00	741,659	+0.15(+1.08%)
May 15, 2018	13.30	14.00	13.20	13.85	837,025	+0.45(+3.36%)
May 14, 2018	13.35	13.50	13.15	13.40	531,340	+0.10(+0.75%)
May 11, 2018	13.15	13.35	12.90	13.30	676,947	+0.25(+1.92%)
May 10, 2018	13.20	13.65	12.85	13.05	1,104,863	-0.30(-2.25%)
May 09, 2018	13.35	13.75	12.45	13.35	1,268,461	+0.10(+0.75%)
May 08, 2018	11.95	13.30	11.00	13.25	1,868,126	+0.65(+5.16%)
May 07, 2018	12.65	13.10	12.55	12.60	836,084	-0.10(-0.79%)
May 04, 2018	13.10	13.25	12.55	12.70	1,004,645	-0.35(-2.68%)
May 03, 2018	13.05	13.15	12.72	13.05	584,902	+0.00(+0.00%)
May 02, 2018	13.05	13.40	13.00	13.05	655,224	-0.20(-1.51%)
May 01, 2018	13.45	13.45	12.85	13.25	852,732	-0.10(-0.75%)
Apr 30, 2018	12.85	13.59	12.85	13.35	1,168,678	+0.50(+3.89%)
Apr 27, 2018	12.85	13.15	12.60	12.85	505,392	+0.00(+0.00%)
Apr 26, 2018	12.10	13.30	11.93	12.85	1,573,992	+0.90(+7.53%)
Apr 25, 2018	12.00	12.35	11.80	11.95	384,106	-0.10(-0.83%)
Apr 24, 2018	12.10	12.18	11.30	12.05	687,912	+0.00(+0.00%)
Apr 23, 2018	11.75	12.20	11.65	12.05	457,825	+0.25(+2.12%)
Apr 20, 2018	12.10	12.18	11.60	11.80	611,520	-0.20(-1.67%)
Apr 19, 2018	12.50	12.70	11.90	12.00	698,467	-0.50(-4.00%)
Apr 18, 2018	12.10	12.70	11.85	12.50	918,300	+0.50(+4.17%)
Apr 17, 2018	11.85	12.10	11.75	12.00	413,478	+0.15(+1.27%)
Apr 16, 2018	11.70	11.99	11.20	11.85	706,956	+0.30(+2.60%)
Apr 13, 2018	12.05	12.60	11.45	11.55	811,419	-0.38(-3.14%)
Apr 12, 2018	12.25	13.20	11.70	11.93	1,741,650	-0.32(-2.65%)
Apr 11, 2018	12.00	12.75	11.30	12.25	1,536,494	+0.25(+2.08%)
Apr 10, 2018	10.90	12.15	10.75	12.00	1,390,883	+1.20(+11.11%)
Apr 09, 2018	11.35	11.60	10.67	10.80	1,053,049	-0.40(-3.57%)
Apr 06, 2018	11.00	11.70	10.70	11.20	1,165,135	+0.15(+1.36%)
Apr 05, 2018	11.40	11.55	10.50	11.05	1,229,225	-0.10(-0.90%)
Apr 04, 2018	9.750	11.55	9.650	11.15	1,885,705	+1.50(+15.54%)
Apr 03, 2018	9.600	10.00	9.250	9.650	469,439	+0.05(+0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.