Vericel Corporation (NQ: VCEL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	16.97	16.97	16.03	16.54	318,800	-0.34(-2.01%)
Aug 29, 2019	17.04	17.08	16.36	16.88	331,474	-0.12(-0.71%)
Aug 28, 2019	16.49	17.10	16.42	17.00	465,426	+0.46(+2.78%)
Aug 27, 2019	16.88	17.08	16.13	16.54	435,151	-0.31(-1.84%)
Aug 26, 2019	16.41	16.90	16.30	16.85	460,004	+0.60(+3.69%)
Aug 23, 2019	17.27	17.41	16.22	16.25	476,600	-1.02(-5.91%)
Aug 22, 2019	17.44	17.44	16.92	17.27	496,822	-0.11(-0.63%)
Aug 21, 2019	17.13	17.49	16.94	17.38	327,864	+0.43(+2.54%)
Aug 20, 2019	17.18	17.45	16.87	16.95	435,289	-0.21(-1.22%)
Aug 19, 2019	16.58	17.23	16.52	17.16	722,400	+0.84(+5.15%)
Aug 16, 2019	15.80	16.42	15.70	16.32	495,200	+0.73(+4.68%)
Aug 15, 2019	15.94	16.05	15.24	15.59	740,723	-0.39(-2.44%)
Aug 14, 2019	16.96	17.00	15.96	15.98	611,729	-1.23(-7.15%)
Aug 13, 2019	17.08	17.52	16.95	17.21	494,862	+0.21(+1.24%)
Aug 12, 2019	18.03	18.03	16.95	17.00	584,146	-1.02(-5.66%)
Aug 09, 2019	18.32	18.52	18.01	18.02	567,100	-0.32(-1.74%)
Aug 08, 2019	18.15	18.49	18.05	18.34	442,115	+0.23(+1.27%)
Aug 07, 2019	18.07	18.39	17.68	18.11	674,092	-0.49(-2.63%)
Aug 06, 2019	18.52	19.77	17.12	18.60	1,189,667	+0.91(+5.14%)
Aug 05, 2019	18.30	18.50	17.52	17.69	795,266	-0.85(-4.58%)
Aug 02, 2019	19.32	19.38	18.46	18.54	387,100	-0.82(-4.24%)
Aug 01, 2019	19.21	19.78	19.17	19.36	383,512	+0.24(+1.26%)
Jul 31, 2019	19.41	19.74	19.04	19.12	436,617	-0.30(-1.54%)
Jul 30, 2019	19.04	19.47	18.88	19.42	338,474	+0.28(+1.46%)
Jul 29, 2019	19.24	19.51	18.91	19.14	306,603	-0.13(-0.67%)
Jul 26, 2019	18.93	19.30	18.72	19.27	362,100	+0.38(+2.01%)
Jul 25, 2019	18.74	19.31	18.48	18.89	415,836	+0.07(+0.37%)
Jul 24, 2019	18.38	18.88	18.12	18.82	267,515	+0.39(+2.12%)
Jul 23, 2019	18.53	18.57	17.96	18.43	282,591	-0.04(-0.22%)
Jul 22, 2019	18.83	18.90	18.38	18.47	258,971	-0.26(-1.39%)
Jul 19, 2019	19.17	19.32	18.66	18.73	297,000	-0.42(-2.19%)
Jul 18, 2019	19.38	19.51	18.91	19.15	283,710	-0.27(-1.39%)
Jul 17, 2019	19.50	19.69	19.27	19.42	243,733	-0.03(-0.15%)
Jul 16, 2019	19.71	19.73	19.33	19.45	249,706	-0.15(-0.77%)
Jul 15, 2019	19.95	19.95	19.36	19.60	329,680	-0.23(-1.16%)
Jul 12, 2019	19.57	19.89	19.37	19.83	364,500	+0.25(+1.28%)
Jul 11, 2019	19.63	19.84	19.30	19.58	469,231	+0.09(+0.46%)
Jul 10, 2019	19.65	19.90	19.33	19.49	528,310	-0.16(-0.81%)
Jul 09, 2019	19.05	19.71	19.03	19.65	566,095	+0.47(+2.45%)
Jul 08, 2019	18.95	19.20	18.68	19.18	368,181	+0.22(+1.16%)
Jul 05, 2019	19.11	19.29	18.91	18.96	263,800	-0.28(-1.46%)
Jul 03, 2019	18.91	19.24	18.69	19.24	242,800	+0.41(+2.18%)
Jul 02, 2019	18.63	18.88	18.49	18.83	300,371	+0.06(+0.32%)
Jul 01, 2019	19.03	19.10	18.47	18.77	431,719	-0.12(-0.64%)
Jun 28, 2019	18.50	19.00	18.28	18.89	798,500	+0.38(+2.05%)
Jun 27, 2019	18.38	18.80	18.23	18.51	449,516	+0.13(+0.71%)
Jun 26, 2019	17.66	18.68	17.60	18.38	685,462	+0.78(+4.43%)
Jun 25, 2019	17.65	17.78	17.30	17.60	458,568	+0.15(+0.86%)
Jun 24, 2019	18.34	18.72	17.41	17.45	598,388	-0.89(-4.85%)
Jun 21, 2019	17.83	18.38	17.43	18.34	1,112,100	+0.47(+2.63%)
Jun 20, 2019	17.72	18.16	17.53	17.87	543,576	+0.43(+2.47%)
Jun 19, 2019	16.95	17.69	16.75	17.44	561,698	+0.63(+3.75%)
Jun 18, 2019	16.61	17.08	16.58	16.81	571,473	+0.30(+1.82%)
Jun 17, 2019	16.23	16.77	16.12	16.51	468,722	+0.47(+2.93%)
Jun 14, 2019	16.50	16.69	16.01	16.04	498,300	-0.49(-2.96%)
Jun 13, 2019	15.91	16.59	15.72	16.53	647,028	+0.69(+4.36%)
Jun 12, 2019	15.04	16.00	15.04	15.84	442,149	+0.83(+5.53%)
Jun 11, 2019	15.33	15.52	14.91	15.01	490,135	-0.25(-1.64%)
Jun 10, 2019	15.85	15.94	15.18	15.26	540,769	-0.54(-3.42%)
Jun 07, 2019	15.44	15.89	15.25	15.80	348,700	+0.50(+3.27%)
Jun 06, 2019	16.47	16.57	15.24	15.30	554,418	-1.18(-7.16%)
Jun 05, 2019	16.71	16.97	16.27	16.48	559,912	-0.10(-0.60%)
Jun 04, 2019	16.15	16.62	16.10	16.58	596,378	+0.54(+3.37%)

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.