Vericel Corporation (NQ: VCEL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	39.10	40.35	38.05	38.22	495,334	-1.00(-2.55%)
Mar 30, 2022	39.43	41.24	38.91	39.22	620,260	-0.36(-0.91%)
Mar 29, 2022	37.73	39.90	37.73	39.58	412,607	+2.28(+6.11%)
Mar 28, 2022	35.78	37.32	35.48	37.30	277,208	+1.52(+4.25%)
Mar 25, 2022	36.00	36.52	35.17	35.78	398,614	-0.33(-0.91%)
Mar 24, 2022	35.14	36.20	34.28	36.11	340,945	+1.26(+3.62%)
Mar 23, 2022	33.86	35.40	33.52	34.85	570,804	+0.77(+2.26%)
Mar 22, 2022	32.97	34.33	32.81	34.08	499,113	+1.07(+3.24%)
Mar 21, 2022	34.63	35.04	32.73	33.01	338,483	-1.62(-4.68%)
Mar 18, 2022	34.37	35.92	33.94	34.63	1,085,368	+0.11(+0.32%)
Mar 17, 2022	34.58	34.85	33.21	34.52	575,384	-0.07(-0.20%)
Mar 16, 2022	34.53	34.94	32.56	34.59	424,724	+0.86(+2.55%)
Mar 15, 2022	33.13	33.77	32.12	33.73	548,877	+1.14(+3.50%)
Mar 14, 2022	34.26	34.93	32.41	32.59	420,500	-1.40(-4.12%)
Mar 11, 2022	36.71	36.71	33.88	33.99	368,270	-2.40(-6.60%)
Mar 10, 2022	37.46	37.46	35.38	36.39	224,829	-1.41(-3.73%)
Mar 09, 2022	37.56	38.23	36.71	37.80	321,638	+1.23(+3.36%)
Mar 08, 2022	36.91	38.58	36.30	36.57	1,620,046	-1.11(-2.95%)
Mar 07, 2022	39.41	40.28	37.39	37.68	350,660	-1.76(-4.46%)
Mar 04, 2022	40.35	40.89	39.14	39.44	267,109	-1.35(-3.31%)
Mar 03, 2022	43.78	43.97	40.16	40.79	349,932	-2.50(-5.78%)
Mar 02, 2022	41.08	43.53	40.80	43.29	338,922	+2.63(+6.47%)
Mar 01, 2022	40.98	41.92	39.98	40.66	463,343	-0.55(-1.33%)
Feb 28, 2022	39.15	41.41	38.37	41.21	416,862	+1.99(+5.07%)
Feb 25, 2022	38.60	39.41	37.10	39.22	367,102	+0.34(+0.87%)
Feb 24, 2022	30.92	39.05	30.67	38.88	1,081,830	+6.70(+20.82%)
Feb 23, 2022	34.97	35.00	32.00	32.18	903,530	-1.10(-3.31%)
Feb 22, 2022	34.41	35.23	33.14	33.28	625,955	-1.62(-4.64%)
Feb 18, 2022				34.90	0	-0.28(-0.80%)
Feb 17, 2022	36.61	36.74	35.00	35.18	268,664	-1.89(-5.10%)
Feb 16, 2022	37.08	37.62	36.00	37.07	316,301	-0.05(-0.13%)
Feb 15, 2022	36.08	37.24	36.08	37.12	402,693	+1.54(+4.33%)
Feb 14, 2022	35.11	36.21	33.76	35.58	361,784	+0.32(+0.91%)
Feb 11, 2022	35.59	36.82	35.12	35.26	333,377	-0.18(-0.51%)
Feb 10, 2022	35.33	37.52	34.86	35.44	411,922	-1.06(-2.90%)
Feb 09, 2022	35.18	36.82	34.11	36.50	392,990	+2.00(+5.80%)
Feb 08, 2022	34.17	34.78	33.98	34.50	303,421	-0.03(-0.09%)
Feb 07, 2022	33.87	35.16	33.09	34.53	271,906	+0.62(+1.83%)
Feb 04, 2022	33.26	34.32	33.00	33.91	731,800	+0.84(+2.54%)
Feb 03, 2022	33.30			33.07	377,078	-1.06(-3.11%)
Feb 02, 2022	35.33	35.97	34.06	34.13	414,732	-1.57(-4.40%)
Feb 01, 2022	35.60	35.95	34.42	35.70	416,629	+0.12(+0.34%)
Jan 31, 2022	33.82	35.60		35.58	561,438	+2.30(+6.91%)
Jan 28, 2022	31.98	33.28	31.45	33.28	691,115	+1.59(+5.02%)
Jan 27, 2022	33.22	33.50	31.57	31.69	412,164	-1.28(-3.88%)
Jan 26, 2022	34.22	34.99	32.77	32.97	467,510	-0.63(-1.88%)
Jan 25, 2022	33.00	34.12	32.53	33.60	458,580	-0.33(-0.97%)
Jan 24, 2022	32.75	34.05	31.36	33.93	648,562	+1.10(+3.35%)
Jan 21, 2022	32.75	34.13	32.20	32.83	643,287	+0.02(+0.06%)
Jan 20, 2022	33.37	34.21	32.72	32.81	675,071	-0.21(-0.64%)
Jan 19, 2022	34.95	35.52	32.83	33.02	689,853	-1.94(-5.55%)
Jan 18, 2022	34.82	35.99	34.06	34.96	859,286	-0.82(-2.29%)
Jan 14, 2022				35.78	0	+0.33(+0.93%)
Jan 13, 2022	36.04	36.66	35.25	35.45	423,641	-0.80(-2.21%)
Jan 12, 2022	36.49	37.53	34.88	36.25	741,305	-2.33(-6.04%)
Jan 11, 2022	38.71	39.75	37.76	38.58	503,798	-0.36(-0.92%)
Jan 10, 2022	35.82	39.20	35.31	38.94	560,430	+2.46(+6.74%)
Jan 07, 2022	38.56	39.40	36.27	36.48	384,196	-1.96(-5.10%)
Jan 06, 2022	38.04	39.50	37.10	38.44	2,646,991	+0.00(+0.00%)
Jan 05, 2022	40.49	41.07	38.34	38.44	524,805	-2.04(-5.04%)
Jan 04, 2022	41.18	41.75	39.38	40.48	223,989	-0.59(-1.44%)

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.