Vericel Corporation (NQ: VCEL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2019	17.21	17.56	16.95	17.51	647,300	+0.31(+1.80%)
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%)

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.