Vericel Corporation (NQ: VCEL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	15.00	15.32	14.92	15.14	544,339	+0.17(+1.14%)
Sep 27, 2019	14.98	15.67	14.93	14.97	425,200	+0.04(+0.27%)
Sep 26, 2019	16.03	16.18	14.90	14.93	752,311	-1.07(-6.72%)
Sep 25, 2019	15.83	16.19	15.71	16.00	407,710	+0.15(+0.98%)
Sep 24, 2019	15.98	16.07	15.74	15.85	379,411	-0.11(-0.69%)
Sep 23, 2019	16.00	16.24	15.90	15.96	316,592	-0.11(-0.68%)
Sep 20, 2019	15.85	16.22	15.84	16.07	1,180,000	+0.19(+1.20%)
Sep 19, 2019	16.07	16.32	15.82	15.88	308,721	-0.25(-1.55%)
Sep 18, 2019	16.03	16.18	15.81	16.13	430,909	+0.13(+0.81%)
Sep 17, 2019	16.04	16.21	15.85	16.00	315,473	-0.10(-0.62%)
Sep 16, 2019	16.01	16.30	15.98	16.10	332,549	+0.06(+0.37%)
Sep 13, 2019	16.58	16.85	16.03	16.04	416,100	-0.48(-2.91%)
Sep 12, 2019	16.88	17.00	16.21	16.52	425,229	-0.31(-1.84%)
Sep 11, 2019	16.15	16.95	15.95	16.83	509,969	+0.71(+4.40%)
Sep 10, 2019	15.77	16.15	15.32	16.12	379,806	+0.24(+1.51%)
Sep 09, 2019	16.22	16.44	15.82	15.88	531,325	-0.26(-1.61%)
Sep 06, 2019	16.31	16.48	15.89	16.14	266,600	-0.08(-0.49%)
Sep 05, 2019	16.25	16.54	15.94	16.22	367,533	+0.20(+1.25%)
Sep 04, 2019	16.16	16.16	15.54	16.02	387,999	+0.04(+0.25%)
Sep 03, 2019	16.43	16.72	15.87	15.98	335,946	-0.56(-3.39%)
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%)

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.