Vericel Corporation (NQ: VCEL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	14.18	14.64	14.06	14.50	731,599	-0.06(-0.41%)
Apr 29, 2020	15.00	15.00	14.44	14.56	630,467	+0.08(+0.55%)
Apr 28, 2020	14.32	14.91	13.98	14.48	842,563	+0.55(+3.95%)
Apr 27, 2020	13.66	14.20	13.61	13.93	1,273,601	+0.43(+3.19%)
Apr 24, 2020	13.28	13.90	13.02	13.50	987,500	+0.32(+2.43%)
Apr 23, 2020	12.97	13.50	12.95	13.18	857,297	+0.43(+3.37%)
Apr 22, 2020	13.12	13.12	12.34	12.75	825,939	+0.25(+2.00%)
Apr 21, 2020	12.51	13.00	12.24	12.50	958,452	-0.25(-1.96%)
Apr 20, 2020	12.48	13.14	12.23	12.75	1,006,965	+0.06(+0.47%)
Apr 17, 2020	11.82	12.74	11.42	12.69	1,210,700	+1.67(+15.15%)
Apr 16, 2020	11.19	11.22	10.74	11.02	456,670	-0.05(-0.45%)
Apr 15, 2020	11.00	11.33	10.35	11.07	783,540	-0.36(-3.15%)
Apr 14, 2020	10.75	11.49	10.75	11.43	745,818	+0.90(+8.55%)
Apr 13, 2020	11.08	11.25	10.38	10.53	547,770	-0.54(-4.88%)
Apr 09, 2020	10.61	11.35	10.56	11.07	730,100	+0.67(+6.44%)
Apr 08, 2020	9.390	10.48	9.360	10.40	537,206	+1.05(+11.23%)
Apr 07, 2020	9.720	9.800	9.280	9.350	636,128	+0.15(+1.63%)
Apr 06, 2020	8.790	9.350	8.790	9.200	589,770	+0.70(+8.24%)
Apr 03, 2020	8.580	8.660	8.360	8.500	451,100	-0.12(-1.39%)
Apr 02, 2020	8.310	8.810	7.810	8.620	971,019	+0.11(+1.29%)
Apr 01, 2020	8.870	8.910	8.210	8.510	626,898	-0.66(-7.20%)
Mar 31, 2020	9.000	9.520	8.940	9.170	674,658	-0.07(-0.76%)
Mar 30, 2020	9.300	9.810	8.950	9.240	346,817	-0.15(-1.60%)
Mar 27, 2020	9.730	9.840	9.250	9.390	656,000	-0.65(-6.47%)
Mar 26, 2020	8.840	10.44	8.790	10.04	882,875	+1.25(+14.22%)
Mar 25, 2020	7.870	9.330	7.630	8.790	1,210,234	+1.06(+13.71%)
Mar 24, 2020	7.760	8.050	7.000	7.730	1,128,016	+0.33(+4.46%)
Mar 23, 2020	8.110	8.190	7.110	7.400	668,788	-0.54(-6.80%)
Mar 20, 2020	8.110	8.295	7.330	7.940	1,395,900	-0.21(-2.58%)
Mar 19, 2020	7.220	9.020	6.780	8.150	1,464,188	+0.90(+12.41%)
Mar 18, 2020	9.150	9.300	7.010	7.250	1,199,475	-2.11(-22.54%)
Mar 17, 2020	10.53	10.93	9.080	9.360	1,567,127	-1.22(-11.53%)
Mar 16, 2020	11.32	11.78	10.51	10.58	1,052,113	-1.97(-15.70%)
Mar 13, 2020	11.74	12.57	11.23	12.55	948,700	+1.55(+14.09%)
Mar 12, 2020	11.18	11.50	10.50	11.00	1,126,981	-1.08(-8.94%)
Mar 11, 2020	12.25	12.65	11.93	12.08	926,136	-0.47(-3.75%)
Mar 10, 2020	12.91	12.91	11.95	12.55	895,389	+0.14(+1.13%)
Mar 09, 2020	13.12	13.19	12.02	12.41	835,422	-1.61(-11.48%)
Mar 06, 2020	14.16	14.57	13.85	14.02	774,900	-0.51(-3.51%)
Mar 05, 2020	14.93	15.07	14.43	14.53	508,948	-0.59(-3.90%)
Mar 04, 2020	15.09	15.18	14.83	15.12	503,975	+0.27(+1.82%)
Mar 03, 2020	15.30	15.47	14.60	14.85	630,505	-0.51(-3.32%)
Mar 02, 2020	15.56	15.77	14.98	15.36	850,671	-0.08(-0.52%)
Feb 28, 2020	14.75	15.44	14.41	15.44	1,000,200	+0.43(+2.86%)
Feb 27, 2020	14.75	15.35	14.40	15.01	1,349,344	-0.03(-0.20%)
Feb 26, 2020	16.68	16.71	14.72	15.04	1,471,659	-1.65(-9.89%)
Feb 25, 2020	17.10	17.79	15.85	16.69	1,948,429	-2.20(-11.65%)
Feb 24, 2020	18.74	19.08	18.59	18.89	808,983	-0.32(-1.69%)
Feb 21, 2020	19.01	19.26	18.58	19.21	460,600	+0.18(+0.97%)
Feb 20, 2020	19.00	19.29	18.79	19.03	404,660	+0.03(+0.16%)
Feb 19, 2020	18.90	19.41	18.85	19.00	546,108	+0.02(+0.11%)
Feb 18, 2020	19.08	19.48	18.65	18.98	392,905	-0.09(-0.47%)
Feb 14, 2020	18.89	19.10	18.59	19.07	636,600	+0.22(+1.17%)
Feb 13, 2020	18.61	19.06	18.60	18.85	414,583	+0.14(+0.75%)
Feb 12, 2020	18.10	18.73	18.10	18.71	412,620	+0.71(+3.94%)
Feb 11, 2020	17.33	18.05	17.17	18.00	335,811	+0.80(+4.62%)
Feb 10, 2020	16.90	17.24	16.90	17.20	270,268	+0.27(+1.62%)
Feb 07, 2020	17.24	17.25	16.88	16.93	199,100	-0.35(-2.03%)
Feb 06, 2020	17.40	17.42	17.07	17.28	220,003	-0.05(-0.29%)
Feb 05, 2020	17.21	17.55	17.07	17.33	300,712	+0.28(+1.67%)
Feb 04, 2020	17.06	17.35	17.02	17.05	348,698	+0.18(+1.04%)

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.