Vericel Corporation (NQ: VCEL )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	3.090	3.130	3.090	3.110	26,805	+0.00(+0.00%)
May 28, 2015	3.136	3.140	3.110	3.110	10,960	+0.00(+0.00%)
May 27, 2015	3.100	3.150	3.100	3.110	25,877	-0.01(-0.28%)
May 26, 2015	3.110	3.180	3.080	3.119	25,599	-0.02(-0.68%)
May 22, 2015	3.070	3.140	3.140	3.140	29,000	+0.09(+2.95%)
May 21, 2015	3.130	3.130	3.050	3.050	46,577	-0.08(-2.56%)
May 20, 2015	3.060	3.190	3.000	3.130	79,791	+0.07(+2.29%)
May 19, 2015	3.010	3.090	3.010	3.060	54,450	+0.04(+1.32%)
May 18, 2015	3.080	3.110	3.000	3.020	71,252	-0.10(-3.21%)
May 15, 2015	3.060	3.170	3.060	3.120	114,445	-0.14(-4.29%)
May 14, 2015	3.250	3.300	3.100	3.260	97,264	+0.06(+1.87%)
May 13, 2015	3.270	3.327	3.180	3.200	43,520	-0.10(-3.03%)
May 12, 2015	3.230	3.340	3.210	3.300	38,159	+0.08(+2.48%)
May 11, 2015	3.280	3.300	3.183	3.220	131,374	-0.06(-1.83%)
May 08, 2015	3.320	3.350	3.268	3.280	32,877	-0.02(-0.61%)
May 07, 2015	3.280	3.354	3.275	3.300	25,841	+0.02(+0.61%)
May 06, 2015	3.270	3.370	3.255	3.280	78,413	-0.02(-0.61%)
May 05, 2015	3.300	3.400	3.260	3.300	113,781	-0.16(-4.62%)
May 04, 2015	3.300	3.480	3.290	3.460	25,746	+0.16(+4.85%)
May 01, 2015	3.290	3.400	3.250	3.300	52,620	-0.01(-0.30%)
Apr 30, 2015	3.440	3.540	3.240	3.310	91,554	-0.18(-5.16%)
Apr 29, 2015	3.570	3.580	3.430	3.490	18,682	-0.04(-1.13%)
Apr 28, 2015	3.410	3.590	3.350	3.530	113,619	+0.11(+3.22%)
Apr 27, 2015	3.550	3.550	3.238	3.420	166,800	-0.10(-2.84%)
Apr 24, 2015	3.550	3.580	3.418	3.520	67,330	-0.06(-1.54%)
Apr 23, 2015	3.480	3.580	3.450	3.575	18,787	+0.05(+1.27%)
Apr 22, 2015	3.630	3.630	3.425	3.530	126,968	-0.09(-2.49%)
Apr 21, 2015	3.590	3.648	3.590	3.620	23,342	+0.03(+0.84%)
Apr 20, 2015	3.690	3.738	3.580	3.590	47,790	-0.11(-2.97%)
Apr 17, 2015	3.750	3.750	3.660	3.700	43,121	-0.04(-1.07%)
Apr 16, 2015	3.750	3.750	3.660	3.740	57,613	+0.02(+0.54%)
Apr 15, 2015	3.720	3.805	3.700	3.720	19,773	+0.00(+0.00%)
Apr 14, 2015	3.730	3.748	3.654	3.720	36,723	-0.04(-1.06%)
Apr 13, 2015	3.740	3.820	3.710	3.760	125,646	+0.04(+1.08%)
Apr 10, 2015	3.730	3.750	3.674	3.720	78,425	+0.01(+0.27%)
Apr 09, 2015	3.630	3.710	3.630	3.710	49,928	+0.09(+2.49%)
Apr 08, 2015	3.640	3.670	3.620	3.620	22,430	+0.00(+0.00%)
Apr 07, 2015	3.630	3.730	3.540	3.620	40,152	-0.03(-0.82%)
Apr 06, 2015	3.650	3.720	3.560	3.650	54,845	-0.04(-1.08%)
Apr 02, 2015	3.580	3.690	3.690	3.690	55,400	+0.08(+2.22%)
Apr 01, 2015	3.700	3.730	3.560	3.610	53,859	-0.09(-2.43%)
Mar 31, 2015	3.740	3.820	3.460	3.700	71,710	-0.03(-0.80%)
Mar 30, 2015	3.810	3.810	3.650	3.730	143,269	-0.03(-0.80%)
Mar 27, 2015	3.880	3.914	3.680	3.760	204,447	-0.13(-3.34%)
Mar 26, 2015	3.840	3.990	3.840	3.890	167,924	-0.06(-1.52%)
Mar 25, 2015	4.090	4.090	3.850	3.950	404,509	+0.10(+2.60%)
Mar 24, 2015	4.150	4.346	3.810	3.850	1,876,276	+0.19(+5.19%)
Mar 23, 2015	3.740	3.800	3.546	3.660	236,808	-0.08(-2.14%)
Mar 20, 2015	3.600	3.740	3.570	3.740	108,328	+0.15(+4.18%)
Mar 19, 2015	3.670	3.670	3.580	3.590	67,041	-0.04(-1.10%)
Mar 18, 2015	3.588	3.630	3.580	3.630	29,304	-0.02(-0.55%)
Mar 17, 2015	3.700	3.740	3.560	3.650	84,326	-0.09(-2.41%)
Mar 16, 2015	3.720	3.880	3.640	3.740	184,097	+0.05(+1.36%)
Mar 13, 2015	3.580	3.690	3.580	3.690	62,252	+0.10(+2.79%)
Mar 12, 2015	3.610	3.685	3.520	3.590	52,553	-0.03(-0.83%)
Mar 11, 2015	3.640	3.740	3.590	3.620	27,318	+0.02(+0.56%)
Mar 10, 2015	3.610	3.700	3.570	3.600	160,736	-0.06(-1.64%)
Mar 09, 2015	3.680	3.720	3.560	3.660	81,784	+0.01(+0.27%)
Mar 06, 2015	3.620	3.690	3.620	3.650	58,888	-0.02(-0.54%)
Mar 05, 2015	3.660	3.730	3.650	3.670	103,225	+0.02(+0.55%)
Mar 04, 2015	3.560	3.650	3.550	3.650	49,022	+0.10(+2.82%)
Mar 03, 2015	3.590	3.590	3.570	3.550	20,636	-0.02(-0.56%)

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.