Vericel Corporation (NQ: VCEL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	16.79	17.43	16.71	17.20	460,156	+0.32(+1.90%)
Jan 30, 2019	16.77	17.02	16.37	16.88	479,470	+0.36(+2.18%)
Jan 29, 2019	16.60	16.82	16.10	16.52	558,820	+0.29(+1.79%)
Jan 28, 2019	17.10	17.10	16.12	16.23	561,998	-1.07(-6.18%)
Jan 25, 2019	17.41	17.67	16.90	17.30	527,200	-0.01(-0.06%)
Jan 24, 2019	17.09	17.42	16.85	17.31	359,788	+0.15(+0.87%)
Jan 23, 2019	17.38	17.82	17.01	17.16	422,446	-0.15(-0.87%)
Jan 22, 2019	17.66	17.85	17.20	17.31	492,047	-0.68(-3.78%)
Jan 18, 2019	17.99	18.20	17.52	17.99	395,300	+0.04(+0.22%)
Jan 17, 2019	17.56	18.20	17.46	17.95	892,206	+0.41(+2.34%)
Jan 16, 2019	17.72	18.04	17.50	17.54	417,035	-0.18(-1.02%)
Jan 15, 2019	17.03	17.74	16.95	17.72	480,599	+0.71(+4.17%)
Jan 14, 2019	17.53	17.54	16.99	17.01	574,249	-0.75(-4.22%)
Jan 11, 2019	17.98	18.15	17.73	17.76	347,500	-0.36(-1.99%)
Jan 10, 2019	18.39	18.39	17.81	18.12	792,715	-0.40(-2.16%)
Jan 09, 2019	18.50	18.65	18.21	18.52	521,890	+0.06(+0.33%)
Jan 08, 2019	18.12	18.64	17.85	18.46	994,211	+0.60(+3.36%)
Jan 07, 2019	17.47	18.17	17.21	17.86	969,784	+0.57(+3.30%)
Jan 04, 2019	16.76	17.35	16.04	17.29	1,431,400	+0.93(+5.68%)
Jan 03, 2019	17.66	17.83	16.31	16.36	955,674	-1.37(-7.73%)
Jan 02, 2019	17.03	17.74	16.61	17.73	725,544	+0.33(+1.90%)
Dec 31, 2018	17.40	17.74	16.90	17.40	979,500	+0.03(+0.17%)
Dec 28, 2018	15.85	17.77	15.65	17.37	998,900	+1.58(+10.01%)
Dec 27, 2018	16.38	16.74	15.16	15.79	755,163	-0.67(-4.07%)
Dec 26, 2018	14.94	16.52	14.90	16.46	873,100	+1.61(+10.84%)
Dec 24, 2018	14.12	15.09	14.00	14.85	497,400	+0.51(+3.56%)
Dec 21, 2018	14.97	15.25	14.33	14.34	2,064,700	-0.65(-4.34%)
Dec 20, 2018	15.90	16.16	14.75	14.99	980,149	-0.98(-6.14%)
Dec 19, 2018	17.08	17.30	15.90	15.97	921,328	-1.07(-6.28%)
Dec 18, 2018	17.20	17.36	16.61	17.04	549,121	-0.06(-0.35%)
Dec 17, 2018	17.10	17.58	16.87	17.10	590,081	+0.00(+0.00%)
Dec 14, 2018	17.28	17.61	16.95	17.10	510,900	+0.00(+0.00%)
Dec 13, 2018	17.85	18.06	17.09	17.10	627,915	-0.68(-3.82%)
Dec 12, 2018	17.88	18.17	17.64	17.78	666,552	+0.23(+1.31%)
Dec 11, 2018	17.86	18.23	17.47	17.55	676,615	+0.01(+0.06%)
Dec 10, 2018	16.80	17.64	16.52	17.54	875,322	+0.61(+3.60%)
Dec 07, 2018	17.69	18.17	16.86	16.93	890,900	-0.76(-4.30%)
Dec 06, 2018	16.97	17.70	16.71	17.69	950,710	+0.41(+2.37%)
Dec 04, 2018	18.50	18.87	17.20	17.28	1,087,200	-1.16(-6.29%)
Dec 03, 2018	17.90	18.50	17.43	18.44	1,104,678	+0.86(+4.89%)
Nov 30, 2018	16.67	17.59	16.61	17.58	771,100	+0.40(+2.33%)
Nov 29, 2018	17.16	17.42	16.90	17.18	611,213	-0.06(-0.35%)
Nov 28, 2018	16.36	17.25	16.06	17.24	680,312	+1.09(+6.75%)
Nov 27, 2018	17.85	17.85	16.03	16.15	1,442,750	-1.73(-9.68%)
Nov 26, 2018	17.00	17.90	16.95	17.88	1,391,270	+1.04(+6.18%)
Nov 23, 2018	16.50	17.11	16.48	16.84	291,000	+0.15(+0.90%)
Nov 21, 2018		16.69	16.69	16.69	0	+0.04(+0.24%)
Nov 20, 2018	16.40	16.99	16.05	16.65	607,252	+0.02(+0.12%)
Nov 19, 2018	16.85	17.11	16.54	16.63	859,678	-0.36(-2.12%)
Nov 16, 2018	16.82	17.32	16.25	16.99	748,800	+0.17(+1.01%)
Nov 15, 2018	15.86	16.83	15.86	16.82	620,102	+0.62(+3.83%)
Nov 14, 2018	16.70	16.93	15.97	16.20	818,603	-0.24(-1.46%)
Nov 13, 2018	16.05	16.80	16.00	16.44	779,340	+0.41(+2.56%)
Nov 12, 2018	16.19	16.19	15.49	16.03	844,993	-0.08(-0.50%)
Nov 09, 2018	16.47	16.82	16.02	16.11	874,900	-0.49(-2.95%)
Nov 08, 2018	16.53	17.51	16.40	16.60	1,765,541	-0.49(-2.87%)
Nov 07, 2018	16.31	17.36	15.91	17.09	2,834,363	+0.44(+2.64%)
Nov 06, 2018	14.25	17.26	14.10	16.65	10,895,491	+5.11(+44.28%)
Nov 05, 2018	12.02	12.15	11.51	11.54	618,943	-0.48(-3.99%)
Nov 02, 2018	12.05	12.64	11.70	12.02	769,200	+0.09(+0.75%)

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.