Vericel Corporation (NQ: VCEL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	12.85	13.59	12.85	13.35	1,168,678	+0.50(+3.89%)
Apr 27, 2018	12.85	13.15	12.60	12.85	505,392	+0.00(+0.00%)
Apr 26, 2018	12.10	13.30	11.93	12.85	1,573,992	+0.90(+7.53%)
Apr 25, 2018	12.00	12.35	11.80	11.95	384,106	-0.10(-0.83%)
Apr 24, 2018	12.10	12.18	11.30	12.05	687,912	+0.00(+0.00%)
Apr 23, 2018	11.75	12.20	11.65	12.05	457,825	+0.25(+2.12%)
Apr 20, 2018	12.10	12.18	11.60	11.80	611,520	-0.20(-1.67%)
Apr 19, 2018	12.50	12.70	11.90	12.00	698,467	-0.50(-4.00%)
Apr 18, 2018	12.10	12.70	11.85	12.50	918,300	+0.50(+4.17%)
Apr 17, 2018	11.85	12.10	11.75	12.00	413,478	+0.15(+1.27%)
Apr 16, 2018	11.70	11.99	11.20	11.85	706,956	+0.30(+2.60%)
Apr 13, 2018	12.05	12.60	11.45	11.55	811,419	-0.38(-3.14%)
Apr 12, 2018	12.25	13.20	11.70	11.93	1,741,650	-0.32(-2.65%)
Apr 11, 2018	12.00	12.75	11.30	12.25	1,536,494	+0.25(+2.08%)
Apr 10, 2018	10.90	12.15	10.75	12.00	1,390,883	+1.20(+11.11%)
Apr 09, 2018	11.35	11.60	10.67	10.80	1,053,049	-0.40(-3.57%)
Apr 06, 2018	11.00	11.70	10.70	11.20	1,165,135	+0.15(+1.36%)
Apr 05, 2018	11.40	11.55	10.50	11.05	1,229,225	-0.10(-0.90%)
Apr 04, 2018	9.750	11.55	9.650	11.15	1,885,705	+1.50(+15.54%)
Apr 03, 2018	9.600	10.00	9.250	9.650	469,439	+0.05(+0.52%)
Apr 02, 2018	10.00	10.45	9.500	9.600	733,077	-0.35(-3.52%)
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%)

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.