Vericel Corporation (NQ: VCEL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		9.950	9.950	9.950	0	+0.45(+4.74%)
Mar 28, 2018	9.700	9.700	9.250	9.500	579,578	-0.20(-2.06%)
Mar 27, 2018	10.15	10.50	9.350	9.700	979,689	-0.50(-4.90%)
Mar 26, 2018	10.40	10.50	9.950	10.20	776,595	+0.10(+0.99%)
Mar 23, 2018	10.55	10.90	9.950	10.10	1,104,675	-0.50(-4.72%)
Mar 22, 2018	11.00	11.05	10.40	10.60	888,440	-0.50(-4.50%)
Mar 21, 2018	11.50	11.60	11.05	11.10	749,287	-0.25(-2.20%)
Mar 20, 2018	11.25	11.60	11.05	11.35	744,295	+0.10(+0.89%)
Mar 19, 2018	11.60	11.75	11.00	11.25	750,467	-0.35(-3.02%)
Mar 16, 2018	11.35	11.95	11.25	11.60	852,888	+0.35(+3.11%)
Mar 15, 2018	11.70	11.88	11.20	11.25	652,016	-0.40(-3.43%)
Mar 14, 2018	11.35	12.25	11.20	11.65	1,142,813	+0.30(+2.64%)
Mar 13, 2018	11.30	11.50	11.10	11.35	940,359	+0.15(+1.34%)
Mar 12, 2018	11.80	11.85	10.95	11.20	1,229,243	-0.35(-3.03%)
Mar 09, 2018	11.80	12.00	10.95	11.55	1,834,049	-0.25(-2.12%)
Mar 08, 2018	12.35	12.65	11.55	11.80	1,575,573	-0.50(-4.07%)
Mar 07, 2018		12.80		12.30	2,289,325	+0.60(+5.13%)
Mar 06, 2018	11.15	12.30	10.80	11.70	3,206,415	-0.15(-1.27%)
Mar 05, 2018	9.400	12.05	9.200	11.85	9,601,102	+3.50(+41.92%)
Mar 02, 2018	8.000	8.500	7.925	8.350	1,151,242	+0.30(+3.73%)
Mar 01, 2018	7.950	8.200	7.900	8.050	436,840	+0.05(+0.63%)
Feb 28, 2018	8.250	8.500	7.850	8.000	981,840	-0.25(-3.03%)
Feb 27, 2018	8.050	8.349	7.750	8.250	604,628	+0.15(+1.85%)
Feb 26, 2018	7.450	8.200	7.450	8.100	1,142,837	+0.80(+10.96%)
Feb 23, 2018	7.050	7.400	7.050	7.300	354,833	+0.35(+5.04%)
Feb 22, 2018				6.950	311,776	+0.00(+0.00%)
Feb 21, 2018	7.000	7.250	6.850	6.950	287,888	-0.05(-0.71%)
Feb 20, 2018	7.200	7.500	6.900	7.000	310,899	-0.25(-3.45%)
Feb 16, 2018		7.250	7.250	7.250	0	-0.25(-3.33%)
Feb 15, 2018	7.300	7.600	7.100	7.500	573,763	+0.20(+2.74%)
Feb 14, 2018	7.300	7.449	7.100	7.300	340,223	-0.05(-0.68%)
Feb 13, 2018	6.900	7.350	6.750	7.350	842,142	+0.45(+6.52%)
Feb 12, 2018	6.850	7.250	6.600	6.900	855,468	+0.30(+4.55%)
Feb 09, 2018	6.950	7.200	6.500	6.600	1,165,905	-0.55(-7.69%)
Feb 08, 2018	7.250	7.275	6.975	7.150	472,564	-0.05(-0.69%)
Feb 07, 2018	7.200	7.200	7.150	7.200	488,050	+0.00(+0.00%)
Feb 06, 2018	6.700	7.650	6.550	7.200	894,438	+0.15(+2.13%)
Feb 05, 2018	7.400	7.650	6.000	7.050	1,220,882	-0.55(-7.24%)
Feb 02, 2018	8.200	8.250	7.200	7.600	1,175,940	-0.55(-6.75%)
Feb 01, 2018	7.750	8.250	7.550	8.150	1,091,662	+0.45(+5.84%)
Jan 31, 2018	7.350	7.750	7.200	7.700	1,133,342	+0.35(+4.76%)
Jan 30, 2018	7.300	7.450	7.200	7.350	381,783	+0.00(+0.00%)
Jan 29, 2018	7.250	7.350	6.850	7.350	566,594	+0.05(+0.68%)
Jan 26, 2018	7.100	7.550	7.050	7.300	1,491,267	+0.25(+3.55%)
Jan 25, 2018	6.900	7.050	6.750	7.050	405,530	+0.20(+2.92%)
Jan 24, 2018	6.900	7.000	6.700	6.850	408,435	+0.00(+0.00%)
Jan 23, 2018	6.850	7.050	6.700	6.850	610,236	+0.00(+0.00%)
Jan 22, 2018	6.750	7.000	6.650	6.850	771,794	+0.15(+2.24%)
Jan 19, 2018	6.500	6.700	6.374	6.700	475,685	+0.25(+3.88%)
Jan 18, 2018	6.500	6.600	6.250	6.450	486,252	-0.10(-1.53%)
Jan 17, 2018	6.350	6.750	6.200	6.550	864,836	+0.30(+4.80%)
Jan 16, 2018	6.700	6.750	6.100	6.250	926,739	-0.38(-5.66%)
Jan 12, 2018		6.625	6.625	6.625	0	+0.17(+2.71%)
Jan 11, 2018	6.450	6.750	6.400	6.450	992,045	+0.00(+0.00%)
Jan 10, 2018	6.000	6.550	5.984	6.450	1,315,749	+0.40(+6.61%)
Jan 09, 2018	6.100	6.150	5.750	6.050	618,324	+0.00(+0.00%)
Jan 08, 2018	5.800	6.250	5.800	6.050	986,679	+0.20(+3.42%)
Jan 05, 2018	5.700	5.900	5.550	5.850	398,806	+0.15(+2.63%)
Jan 04, 2018	5.900	5.985	5.700	5.700	492,773	-0.25(-4.20%)
Jan 03, 2018	6.000	6.000	5.650	5.950	1,057,603	+0.05(+0.85%)

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.