Vericel Corporation (NQ: VCEL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	3.030	3.080	2.880	2.880	292,577	-0.16(-5.26%)
Apr 28, 2016	3.010	3.150	3.000	3.040	192,834	+0.01(+0.33%)
Apr 27, 2016	3.170	3.170	3.000	3.030	245,603	-0.02(-0.66%)
Apr 26, 2016	3.210	3.210	3.050	3.050	108,593	-0.15(-4.69%)
Apr 25, 2016	3.160	3.300	3.050	3.200	118,457	+0.05(+1.59%)
Apr 22, 2016	3.080	3.250	3.030	3.150	211,306	+0.04(+1.29%)
Apr 21, 2016	3.150	3.220	2.970	3.110	474,954	-0.07(-2.20%)
Apr 20, 2016	3.240	3.280	3.150	3.180	332,022	-0.01(-0.31%)
Apr 19, 2016	3.460	3.460	3.180	3.190	408,713	-0.28(-8.07%)
Apr 18, 2016	3.500	3.530	3.410	3.470	235,749	+0.05(+1.46%)
Apr 15, 2016	3.500	3.570	3.400	3.420	219,904	-0.08(-2.29%)
Apr 14, 2016	3.440	3.590	3.336	3.500	337,621	+0.08(+2.34%)
Apr 13, 2016	3.400	3.560	3.330	3.420	524,194	+0.06(+1.79%)
Apr 12, 2016	3.220	3.560	3.220	3.360	740,385	+0.14(+4.35%)
Apr 11, 2016	3.140	3.270	3.100	3.220	260,227	+0.08(+2.55%)
Apr 08, 2016	3.220	3.242	3.080	3.140	396,733	-0.04(-1.26%)
Apr 07, 2016	3.320	3.330	3.100	3.180	691,463	-0.15(-4.50%)
Apr 06, 2016	3.250	3.620	3.200	3.330	963,414	+0.02(+0.60%)
Apr 05, 2016	3.620	3.700	3.040	3.310	2,418,867	-0.41(-11.02%)
Apr 04, 2016	5.950	6.690	3.570	3.720	7,120,067	-2.31(-38.31%)
Apr 01, 2016	5.860	6.240	5.750	6.030	1,530,000	+0.17(+2.90%)
Mar 31, 2016	5.660	5.900	5.560	5.860	925,399	+0.22(+3.90%)
Mar 30, 2016	5.780	5.940	5.460	5.640	578,139	-0.32(-5.37%)
Mar 29, 2016	5.370	5.970	5.300	5.960	809,443	+0.61(+11.40%)
Mar 28, 2016	6.250	6.350	5.250	5.350	2,279,636	-0.73(-12.01%)
Mar 24, 2016	5.220	6.080	6.080	6.080	1,936,300	+0.82(+15.59%)
Mar 23, 2016	5.290	5.450	5.160	5.260	285,764	-0.11(-2.05%)
Mar 22, 2016	5.210	5.500	5.000	5.370	814,096	+0.08(+1.51%)
Mar 21, 2016	4.700	5.430	4.590	5.290	1,505,669	+0.68(+14.75%)
Mar 18, 2016	4.350	4.610	4.200	4.610	680,714	+0.21(+4.77%)
Mar 17, 2016	4.610	4.700	4.270	4.400	662,465	-0.22(-4.76%)
Mar 16, 2016	4.520	4.730	4.440	4.620	1,216,456	+0.08(+1.76%)
Mar 15, 2016	4.230	4.750	3.950	4.540	1,973,194	+0.41(+9.93%)
Mar 14, 2016	4.160	4.230	3.810	4.130	2,861,482	-0.20(-4.62%)
Mar 11, 2016	4.600	5.180	4.120	4.330	16,600,345	+0.38(+9.62%)
Mar 10, 2016	3.950	4.900	3.610	3.950	29,879,228	+1.83(+86.32%)
Mar 09, 2016	2.140	2.240	2.090	2.120	91,800	+0.02(+0.95%)
Mar 08, 2016	2.100	2.130	2.100	2.100	27,174	+0.01(+0.48%)
Mar 07, 2016	1.970	2.110	1.940	2.090	71,809	+0.12(+6.09%)
Mar 04, 2016	1.940	2.070	1.940	1.970	11,101	+0.03(+1.55%)
Mar 03, 2016	2.040	2.077	1.920	1.940	24,057	-0.09(-4.43%)
Mar 02, 2016	2.010	2.100	1.766	2.030	37,142	+0.05(+2.53%)
Mar 01, 2016	2.070	2.140	1.870	1.980	96,348	-0.04(-1.98%)
Feb 29, 2016	2.020	2.070	2.020	2.020	14,980	+0.03(+1.51%)
Feb 26, 2016	2.059	2.059	1.970	1.990	3,701	+0.04(+2.05%)
Feb 25, 2016	2.000	2.010	1.900	1.950	29,643	-0.05(-2.50%)
Feb 24, 2016	2.010	2.070	1.920	2.000	20,212	-0.02(-0.99%)
Feb 23, 2016	2.100	2.145	1.980	2.020	16,080	-0.09(-4.34%)
Feb 22, 2016	2.130	2.266	2.050	2.112	50,292	+0.09(+4.53%)
Feb 19, 2016	1.960	2.110	1.960	2.020	4,457	+0.07(+3.59%)
Feb 18, 2016	2.020	2.090	1.950	1.950	16,746	-0.09(-4.41%)
Feb 17, 2016	2.134	2.150	1.990	2.040	25,324	-0.02(-1.21%)
Feb 16, 2016	1.840	2.140	1.815	2.065	13,031	+0.21(+11.62%)
Feb 12, 2016	1.810	1.850	1.850	1.850	36,300	+0.07(+3.64%)
Feb 11, 2016	1.860	1.860	1.780	1.785	40,145	-0.09(-4.55%)
Feb 10, 2016	1.950	1.950	1.800	1.870	97,951	-0.08(-4.10%)
Feb 09, 2016	2.030	2.080	1.940	1.950	22,801	-0.09(-4.41%)
Feb 08, 2016	2.030	2.090	2.000	2.040	33,581	-0.02(-0.98%)
Feb 05, 2016	2.118	2.130	2.030	2.060	44,501	+0.01(+0.49%)
Feb 04, 2016	2.030	2.085	2.030	2.050	26,907	-0.01(-0.24%)
Feb 03, 2016	2.050	2.130	2.020	2.055	54,953	+0.01(+0.24%)
Feb 02, 2016	2.040	2.080	2.000	2.050	107,121	-0.09(-4.21%)

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.