Vericel Corporation (NQ: VCEL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2016	2.100	2.170	2.050	2.140	16,325	+0.03(+1.42%)
Jan 29, 2016	2.110	2.240	2.080	2.110	19,283	+0.00(+0.00%)
Jan 28, 2016	2.110	2.140	2.070	2.110	28,997	+0.00(+0.00%)
Jan 27, 2016	2.200	2.200	2.080	2.110	14,812	-0.04(-1.86%)
Jan 26, 2016	2.360	2.360	2.120	2.150	14,745	+0.00(+0.00%)
Jan 25, 2016	2.040	2.200	1.950	2.150	53,095	+0.06(+2.87%)
Jan 22, 2016	2.050	2.105	2.000	2.090	35,001	+0.12(+6.09%)
Jan 21, 2016	1.900	2.100	1.890	1.970	13,124	+0.07(+3.68%)
Jan 20, 2016	1.860	1.970	1.820	1.900	84,812	-0.04(-2.06%)
Jan 19, 2016	2.050	2.210	1.920	1.940	53,199	-0.09(-4.44%)
Jan 15, 2016	2.050	2.030	2.030	2.030	71,300	-0.03(-1.46%)
Jan 14, 2016	2.080	2.130	1.880	2.060	48,081	+0.04(+2.15%)
Jan 13, 2016	2.320	2.320	2.020	2.017	56,143	-0.19(-8.75%)
Jan 12, 2016	2.200	2.350	2.150	2.210	57,866	-0.04(-1.78%)
Jan 11, 2016	2.370	2.390	2.010	2.250	165,846	-0.12(-5.26%)
Jan 08, 2016	2.350	2.390	2.210	2.375	61,011	+0.10(+4.17%)
Jan 07, 2016	2.370	2.400	2.210	2.280	72,521	-0.09(-3.80%)
Jan 06, 2016	2.600	2.600	2.320	2.370	109,550	-0.32(-11.90%)
Jan 05, 2016	2.620	2.690	2.510	2.690	49,425	+0.16(+6.32%)

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.