Vericel Corporation (NQ: VCEL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	15.68	16.13	15.65	15.87	328,079	+0.11(+0.70%)
Oct 30, 2019	15.69	15.94	15.40	15.76	322,046	+0.08(+0.51%)
Oct 29, 2019	16.27	16.27	15.67	15.68	306,399	-0.57(-3.51%)
Oct 28, 2019	16.13	16.39	16.05	16.25	302,089	+0.11(+0.68%)
Oct 25, 2019	15.88	16.21	15.86	16.14	337,100	+0.17(+1.06%)
Oct 24, 2019	15.66	16.09	15.49	15.97	201,732	+0.39(+2.50%)
Oct 23, 2019	15.59	15.98	15.53	15.58	224,052	-0.03(-0.19%)
Oct 22, 2019	15.92	16.20	15.51	15.61	353,309	-0.22(-1.39%)
Oct 21, 2019	15.28	15.92	15.26	15.83	304,059	+0.38(+2.46%)
Oct 18, 2019	15.40	15.66	15.36	15.45	258,500	-0.05(-0.32%)
Oct 17, 2019	15.29	15.59	15.25	15.50	238,655	+0.32(+2.11%)
Oct 16, 2019	15.15	15.23	14.84	15.18	324,306	+0.03(+0.20%)
Oct 15, 2019	14.39	15.21	14.33	15.15	354,154	+0.74(+5.14%)
Oct 14, 2019	14.31	14.47	14.07	14.41	383,002	-0.04(-0.28%)
Oct 11, 2019	14.35	14.62	14.13	14.45	315,300	+0.26(+1.83%)
Oct 10, 2019	13.91	14.29	13.85	14.19	433,978	+0.21(+1.50%)
Oct 09, 2019	14.17	14.40	13.91	13.98	752,457	+0.16(+1.16%)
Oct 08, 2019	13.74	14.20	13.40	13.82	790,223	-0.03(-0.22%)
Oct 07, 2019	14.16	14.52	13.82	13.85	338,445	-0.37(-2.60%)
Oct 04, 2019	13.75	14.32	13.75	14.22	758,100	+0.45(+3.27%)
Oct 03, 2019	14.08	14.21	13.41	13.77	607,218	-0.35(-2.48%)
Oct 02, 2019	13.80	14.32	13.58	14.12	462,364	+0.32(+2.32%)
Oct 01, 2019	15.26	15.40	13.72	13.80	994,459	-1.34(-8.85%)
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%)

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.