Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vericel Corporation (NQ: VCEL )

50.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 3.000 3.000 2.950 2.950 260,616 +0.00(+0.00%)
May 30, 2017 2.950 3.000 2.900 2.950 382,238 +0.00(+0.00%)
May 26, 2017 2.850 3.000 2.750 2.950 559,054 +0.15(+5.36%)
May 25, 2017 2.700 2.800 2.700 2.800 260,508 +0.10(+3.70%)
May 24, 2017 2.750 2.750 2.700 2.700 120,582 -0.05(-1.82%)
May 23, 2017 2.700 2.750 2.650 2.750 261,633 +0.10(+3.77%)
May 22, 2017 2.700 2.700 2.650 2.650 81,438 +0.00(+0.00%)
May 19, 2017 2.600 2.650 2.600 2.650 58,681 +0.05(+1.92%)
May 18, 2017 2.650 2.700 2.600 2.600 109,696 -0.05(-1.89%)
May 17, 2017 2.700 2.750 2.600 2.650 160,463 -0.05(-1.85%)
May 16, 2017 2.650 2.750 2.600 2.700 290,424 +0.05(+1.89%)
May 15, 2017 2.600 2.650 2.550 2.650 193,019 +0.00(+0.00%)
May 12, 2017 2.550 2.650 2.500 2.650 235,051 +0.10(+3.92%)
May 11, 2017 2.550 2.600 2.550 2.550 183,991 -0.05(-1.92%)
May 10, 2017 2.500 2.600 2.350 2.600 317,672 +0.05(+1.96%)
May 09, 2017 2.600 2.600 2.550 2.550 83,213 -0.05(-1.92%)
May 08, 2017 2.600 2.650 2.550 2.600 180,309 +0.00(+0.00%)
May 05, 2017 2.650 2.650 2.500 2.600 365,733 -0.02(-0.95%)
May 04, 2017 2.650 2.650 2.600 2.625 119,770 +0.00(+0.00%)
May 03, 2017 2.600 2.679 2.600 2.625 105,884 +0.02(+0.96%)
May 02, 2017 2.650 2.675 2.600 2.600 138,479 -0.05(-1.89%)
May 01, 2017 2.600 2.650 2.600 2.650 144,867 +0.05(+1.92%)
Apr 28, 2017 2.650 2.670 2.600 2.600 127,261 -0.05(-1.89%)
Apr 27, 2017 2.600 2.650 2.600 2.650 83,483 +0.05(+1.92%)
Apr 26, 2017 2.650 2.700 2.600 2.600 172,412 -0.05(-1.89%)
Apr 25, 2017 2.650 2.700 2.600 2.650 167,071 +0.00(+0.00%)
Apr 24, 2017 2.600 2.700 2.600 2.650 93,084 +0.05(+1.92%)
Apr 21, 2017 2.600 2.650 2.550 2.600 156,072 +0.00(+0.00%)
Apr 20, 2017 2.600 2.650 2.550 2.600 159,833 +0.00(+0.00%)
Apr 19, 2017 2.550 2.600 2.550 2.600 158,520 +0.05(+1.96%)
Apr 18, 2017 2.550 2.600 2.550 2.550 125,035 +0.00(+0.00%)
Apr 17, 2017 2.600 2.650 2.550 2.550 99,927 -0.05(-1.92%)
Apr 13, 2017 2.600 2.650 2.550 2.600 176,148 +0.00(+0.00%)
Apr 12, 2017 2.600 2.700 2.566 2.600 157,465 +0.00(+0.00%)
Apr 11, 2017 2.650 2.650 2.500 2.600 285,843 -0.05(-1.89%)
Apr 10, 2017 2.650 2.700 2.600 2.650 162,214 -0.05(-1.85%)
Apr 07, 2017 2.700 2.700 2.600 2.700 148,485 +0.00(+0.00%)
Apr 06, 2017 2.600 2.700 2.600 2.700 453,769 +0.05(+1.89%)
Apr 05, 2017 2.650 2.700 2.600 2.650 423,370 -0.02(-0.93%)
Apr 04, 2017 2.700 2.700 2.650 2.675 265,176 -0.03(-0.93%)
Apr 03, 2017 2.800 2.800 2.650 2.700 206,211 -0.10(-3.57%)
Mar 31, 2017 2.750 2.900 2.675 2.800 763,920 +0.00(+0.00%)
Mar 30, 2017 2.750 2.800 2.750 2.800 185,774 +0.05(+1.82%)
Mar 29, 2017 2.750 2.800 2.700 2.750 231,733 +0.00(+0.00%)
Mar 28, 2017 2.850 2.850 2.750 2.750 155,530 -0.10(-3.51%)
Mar 27, 2017 2.850 2.850 2.750 2.850 147,011 +0.00(+0.00%)
Mar 24, 2017 2.750 2.850 2.700 2.850 215,716 +0.05(+1.79%)
Mar 23, 2017 2.750 2.850 2.650 2.800 468,033 +0.10(+3.70%)
Mar 22, 2017 2.750 2.800 2.650 2.700 436,332 -0.05(-1.82%)
Mar 21, 2017 2.850 2.850 2.750 2.750 415,637 -0.15(-5.17%)
Mar 20, 2017 2.900 2.900 2.800 2.900 213,715 +0.00(+0.00%)
Mar 17, 2017 2.850 2.900 2.800 2.900 320,392 +0.02(+0.87%)
Mar 16, 2017 2.900 2.925 2.850 2.875 181,889 -0.02(-0.86%)
Mar 15, 2017 2.850 2.934 2.750 2.900 537,258 +0.05(+1.75%)
Mar 14, 2017 2.850 2.900 2.750 2.850 601,456 +0.00(+0.00%)
Mar 13, 2017 2.850 2.950 2.800 2.850 627,766 +0.00(+0.00%)
Mar 10, 2017 2.900 3.050 2.800 2.850 887,127 -0.05(-1.72%)
Mar 09, 2017 2.850 2.900 2.800 2.900 314,402 +0.05(+1.75%)
Mar 08, 2017 2.800 2.950 2.800 2.850 306,196 +0.05(+1.79%)
Mar 07, 2017 2.800 2.850 2.750 2.800 248,586 -0.05(-1.75%)
Mar 06, 2017 2.900 2.950 2.800 2.850 319,449 -0.05(-1.72%)
Mar 03, 2017 3.000 3.000 2.850 2.900 546,421 -0.10(-3.33%)
Mar 02, 2017 2.950 3.000 2.900 3.000 220,911 +0.02(+0.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.