Vericel Corporation (NQ: VCEL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	5.600	6.300	5.600	6.000	2,078,194	+0.40(+7.14%)
Sep 28, 2017	5.500	5.800	5.400	5.600	1,351,663	+0.10(+1.82%)
Sep 27, 2017	4.900	5.700	4.900	5.500	1,775,906	+0.60(+12.24%)
Sep 26, 2017	4.900	5.000	4.650	4.900	435,912	+0.05(+1.03%)
Sep 25, 2017	5.000	5.050	4.800	4.850	606,318	-0.10(-2.02%)
Sep 22, 2017	5.000	5.000	4.900	4.950	317,660	+0.00(+0.00%)
Sep 21, 2017	5.000	5.000	4.950	4.950	448,297	+0.00(+0.00%)
Sep 20, 2017	4.800	5.150	4.800	4.950	844,176	+0.10(+2.06%)
Sep 19, 2017	5.000	5.250	4.800	4.850	949,553	+0.00(+0.00%)
Sep 18, 2017	4.600	4.950	4.550	4.850	1,099,970	+0.30(+6.59%)
Sep 15, 2017	4.350	4.550	4.300	4.550	349,660	+0.15(+3.41%)
Sep 14, 2017	4.500	4.500	4.351	4.400	315,945	-0.10(-2.22%)
Sep 13, 2017	4.300	4.550	4.260	4.500	396,643	+0.20(+4.65%)
Sep 12, 2017	4.400	4.450	4.200	4.300	529,399	-0.10(-2.27%)
Sep 11, 2017	4.500	4.550	4.400	4.400	464,242	-0.05(-1.12%)
Sep 08, 2017	4.450	4.500	4.400	4.450	485,863	+0.00(+0.00%)
Sep 07, 2017	4.300	4.475	4.251	4.450	600,906	+0.15(+3.49%)
Sep 06, 2017	4.300	4.400	4.250	4.300	617,069	+0.00(+0.00%)
Sep 05, 2017	4.400	4.450	4.200	4.300	527,198	-0.05(-1.15%)
Sep 01, 2017	4.350	4.400	4.150	4.350	473,338	+0.05(+1.16%)
Aug 31, 2017	4.150	4.450	4.150	4.300	606,759	+0.15(+3.61%)
Aug 30, 2017	4.250	4.700	4.100	4.150	2,305,629	+0.05(+1.22%)
Aug 29, 2017	3.600	4.150	3.600	4.100	1,966,540	+0.45(+12.33%)
Aug 28, 2017	3.550	3.700	3.450	3.650	652,658	+0.15(+4.29%)
Aug 25, 2017	3.450	3.500	3.450	3.500	82,805	+0.05(+1.45%)
Aug 24, 2017	3.450	3.550	3.400	3.450	309,014	+0.00(+0.00%)
Aug 23, 2017	3.450	3.550	3.400	3.450	275,584	+0.00(+0.00%)
Aug 22, 2017	3.400	3.575	3.350	3.450	356,823	+0.05(+1.47%)
Aug 21, 2017	3.450	3.450	3.350	3.400	132,778	+0.00(+0.00%)
Aug 18, 2017	3.350	3.450	3.300	3.400	367,415	+0.05(+1.49%)
Aug 17, 2017	3.500	3.550	3.350	3.350	482,343	-0.15(-4.29%)
Aug 16, 2017	3.650	3.650	3.500	3.500	548,998	-0.15(-4.11%)
Aug 15, 2017	3.700	3.700	3.550	3.650	857,293	+0.00(+0.00%)
Aug 14, 2017	3.500	3.700	3.471	3.650	1,513,229	+0.15(+4.29%)
Aug 11, 2017	3.300	3.500	3.300	3.500	599,570	+0.15(+4.48%)
Aug 10, 2017	3.450	3.450	3.300	3.350	623,194	-0.05(-1.47%)
Aug 09, 2017	3.300	3.510	3.250	3.400	1,180,999	+0.40(+13.33%)
Aug 08, 2017	3.050	3.150	3.000	3.000	370,935	-0.05(-1.64%)
Aug 07, 2017	3.100	3.150	3.025	3.050	277,538	-0.05(-1.61%)
Aug 04, 2017	3.100	3.100	3.000	3.100	138,946	+0.05(+1.64%)
Aug 03, 2017	3.050	3.150	3.032	3.050	81,360	+0.00(+0.00%)
Aug 02, 2017	3.150	3.150	3.000	3.050	498,634	-0.08(-2.40%)
Aug 01, 2017	3.250	3.250	3.100	3.125	202,389	-0.12(-3.85%)
Jul 31, 2017	3.250	3.350	3.200	3.250	197,078	-0.05(-1.52%)
Jul 28, 2017	3.350	3.397	3.250	3.300	562,274	-0.10(-2.94%)
Jul 27, 2017	3.400	3.500	3.350	3.400	230,270	+0.00(+0.00%)
Jul 26, 2017	3.350	3.539	3.350	3.400	572,825	+0.05(+1.49%)
Jul 25, 2017	3.400	3.450	3.300	3.350	346,129	+0.00(+0.00%)
Jul 24, 2017	3.400	3.450	3.300	3.350	201,384	-0.05(-1.47%)
Jul 21, 2017	3.350	3.500	3.300	3.400	763,344	+0.05(+1.49%)
Jul 20, 2017	3.150	3.350	3.150	3.350	281,218	+0.20(+6.35%)
Jul 19, 2017	3.150	3.250	3.100	3.150	162,634	+0.05(+1.61%)
Jul 18, 2017	3.300	3.300	3.000	3.100	360,807	-0.20(-6.06%)
Jul 17, 2017	3.300	3.450	3.300	3.300	137,112	-0.05(-1.49%)
Jul 14, 2017	3.200	3.450	3.200	3.350	403,921	+0.10(+3.08%)
Jul 13, 2017	3.350	3.400	3.200	3.250	203,179	-0.10(-2.99%)
Jul 12, 2017	3.400	3.450	3.150	3.350	370,983	-0.05(-1.47%)
Jul 11, 2017	3.400	3.550	3.350	3.400	445,004	+0.00(+0.00%)
Jul 10, 2017	3.500	3.500	3.350	3.400	284,274	-0.10(-2.86%)
Jul 07, 2017	3.350	3.500	3.350	3.500	463,884	+0.12(+3.70%)
Jul 06, 2017	3.350	3.400	3.300	3.375	152,904	+0.02(+0.75%)
Jul 05, 2017	3.400	3.500	3.300	3.350	339,551	-0.05(-1.47%)

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.