Vericel Corporation (NQ: VCEL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	17.84	18.02	16.84	16.99	758,959	-0.99(-5.51%)
Apr 29, 2019	17.92	18.11	17.85	17.98	345,981	+0.16(+0.90%)
Apr 26, 2019	17.60	17.83	17.35	17.82	309,200	+0.22(+1.25%)
Apr 25, 2019	17.75	17.80	17.27	17.60	374,236	-0.01(-0.06%)
Apr 24, 2019	17.88	18.10	17.61	17.61	495,145	-0.20(-1.12%)
Apr 23, 2019	16.80	17.87	16.78	17.81	624,219	+1.05(+6.26%)
Apr 22, 2019	16.63	17.21	16.46	16.76	457,827	+0.13(+0.78%)
Apr 18, 2019	16.23	16.98	16.15	16.63	570,400	+0.37(+2.28%)
Apr 17, 2019	18.55	18.55	16.20	16.26	1,258,824	-2.26(-12.20%)
Apr 16, 2019	18.59	18.70	18.32	18.52	392,379	+0.02(+0.11%)
Apr 15, 2019	18.70	18.85	18.23	18.50	519,652	-0.17(-0.91%)
Apr 12, 2019	18.74	18.89	18.32	18.67	637,000	+0.07(+0.38%)
Apr 11, 2019	18.40	18.62	18.04	18.60	826,371	+0.17(+0.92%)
Apr 10, 2019	18.10	18.61	18.10	18.43	507,749	+0.33(+1.82%)
Apr 09, 2019	17.83	18.21	17.83	18.10	507,464	+0.14(+0.78%)
Apr 08, 2019	18.19	18.23	17.30	17.96	559,812	+0.19(+1.07%)
Apr 05, 2019	17.31	18.15	17.31	17.77	483,800	+0.47(+2.72%)
Apr 04, 2019	17.55	17.56	16.70	17.30	508,049	-0.25(-1.42%)
Apr 03, 2019	17.29	17.79	17.27	17.55	375,029	+0.37(+2.15%)
Apr 02, 2019	17.28	17.40	17.10	17.18	344,143	-0.12(-0.69%)
Apr 01, 2019	17.52	17.99	17.17	17.30	601,707	-0.21(-1.20%)
Mar 29, 2019	17.44	17.54	17.06	17.51	652,200	+0.23(+1.33%)
Mar 28, 2019	17.34	17.66	17.00	17.28	350,550	+0.03(+0.17%)
Mar 27, 2019	17.76	17.93	16.93	17.25	557,901	-0.59(-3.31%)
Mar 26, 2019	18.37	18.57	17.58	17.84	491,764	-0.35(-1.92%)
Mar 25, 2019	18.24	18.47	17.80	18.19	844,024	+0.01(+0.06%)
Mar 22, 2019	19.16	19.23	18.09	18.18	507,700	-1.15(-5.95%)
Mar 21, 2019	18.38	19.40	18.26	19.33	446,125	+0.82(+4.43%)
Mar 20, 2019	18.75	19.14	18.45	18.51	491,924	-0.31(-1.65%)
Mar 19, 2019	19.25	19.25	18.77	18.82	491,788	-0.44(-2.28%)
Mar 18, 2019	19.19	19.61	19.05	19.26	421,149	+0.06(+0.31%)
Mar 15, 2019	19.18	19.50	19.00	19.20	748,300	-0.02(-0.10%)
Mar 14, 2019	19.78	19.96	19.20	19.22	442,690	-0.59(-2.98%)
Mar 13, 2019	20.23	20.27	19.79	19.81	447,878	-0.33(-1.64%)
Mar 12, 2019	20.12	20.25	20.01	20.14	519,757	+0.04(+0.20%)
Mar 11, 2019	20.25	20.30	19.90	20.10	572,665	-0.19(-0.94%)
Mar 08, 2019	20.13	20.45	19.76	20.29	598,500	+0.07(+0.35%)
Mar 07, 2019	19.78	20.31	19.38	20.22	876,081	+0.43(+2.17%)
Mar 06, 2019	20.03	20.23	19.56	19.79	886,353	-0.20(-1.00%)
Mar 05, 2019	19.80	20.50	19.51	19.99	851,351	+0.11(+0.55%)
Mar 04, 2019	19.32	20.06	19.06	19.88	751,905	+0.57(+2.95%)
Mar 01, 2019	18.87	19.38	18.55	19.31	966,300	+0.60(+3.21%)
Feb 28, 2019	18.00	18.90	17.78	18.71	847,782	+0.19(+1.03%)
Feb 27, 2019	19.00	19.05	18.27	18.52	1,012,044	-0.40(-2.11%)
Feb 26, 2019	20.87	21.00	16.20	18.92	3,556,382	-1.08(-5.40%)
Feb 25, 2019	19.97	20.10	19.41	20.00	986,449	+0.43(+2.20%)
Feb 22, 2019	19.33	19.61	19.13	19.57	484,500	+0.38(+1.98%)
Feb 21, 2019	19.40	19.56	19.04	19.19	389,289	-0.18(-0.93%)
Feb 20, 2019	19.45	19.60	18.93	19.37	532,840	+0.04(+0.21%)
Feb 19, 2019	19.50	20.02	19.30	19.33	660,573	-0.16(-0.82%)
Feb 15, 2019	19.35	19.54	18.82	19.49	648,100	+0.28(+1.46%)
Feb 14, 2019	18.00	19.24	17.94	19.21	1,131,769	+1.09(+6.02%)
Feb 13, 2019	18.25	18.38	17.90	18.12	397,953	-0.13(-0.71%)
Feb 12, 2019	17.88	18.79	17.85	18.25	852,975	+0.47(+2.64%)
Feb 11, 2019	17.30	17.80	17.05	17.78	576,045	+0.54(+3.13%)
Feb 08, 2019	16.67	17.28	16.55	17.24	390,400	+0.43(+2.56%)
Feb 07, 2019	16.58	16.95	16.47	16.81	644,537	+0.15(+0.90%)
Feb 06, 2019	17.06	17.14	16.52	16.66	343,831	-0.37(-2.17%)
Feb 05, 2019	17.49	17.86	17.00	17.03	395,182	-0.47(-2.69%)
Feb 04, 2019	17.56	17.64	17.24	17.50	305,748	-0.01(-0.06%)

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.