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

Veracyte Inc (NQ: VCYT )

23.40 -0.15 (-0.64%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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, 2018 7.670 7.740 7.490 7.650 90,024 +0.01(+0.13%)
May 30, 2018 7.590 7.735 7.516 7.640 105,845 +0.07(+0.92%)
May 29, 2018 7.490 7.570 7.380 7.570 56,746 +0.07(+0.93%)
May 25, 2018 7.500 7.500 7.500 0 -0.23(-2.98%)
May 24, 2018 7.510 7.790 7.480 7.730 207,441 +0.15(+1.98%)
May 23, 2018 7.110 7.649 7.110 7.580 251,747 +0.47(+6.61%)
May 22, 2018 6.440 7.210 6.300 7.110 283,179 +0.67(+10.40%)
May 21, 2018 6.460 6.500 6.350 6.440 95,446 -0.01(-0.16%)
May 18, 2018 6.580 6.725 6.420 6.450 135,735 -0.09(-1.38%)
May 17, 2018 6.400 6.590 6.290 6.540 114,675 +0.14(+2.19%)
May 16, 2018 6.430 6.460 6.300 6.400 103,453 -0.02(-0.31%)
May 15, 2018 6.500 6.500 6.250 6.420 97,467 -0.11(-1.68%)
May 14, 2018 6.440 6.620 6.440 6.530 96,743 +0.10(+1.56%)
May 11, 2018 6.480 6.550 6.280 6.430 117,057 -0.05(-0.77%)
May 10, 2018 6.580 6.830 6.440 6.480 188,421 -0.09(-1.37%)
May 09, 2018 6.280 6.640 6.280 6.570 73,734 +0.25(+3.96%)
May 08, 2018 6.160 6.350 6.160 6.320 47,456 +0.13(+2.10%)
May 07, 2018 6.090 6.290 6.080 6.190 79,988 +0.10(+1.64%)
May 04, 2018 5.920 6.140 5.858 6.090 82,737 +0.15(+2.53%)
May 03, 2018 5.930 6.065 5.560 5.940 165,438 +0.01(+0.17%)
May 02, 2018 6.160 6.340 5.930 5.930 212,181 -0.20(-3.26%)
May 01, 2018 6.060 6.230 5.980 6.130 87,726 +0.07(+1.16%)
Apr 30, 2018 6.130 6.190 5.970 6.060 83,936 -0.03(-0.49%)
Apr 27, 2018 6.150 6.200 6.060 6.090 69,856 -0.06(-0.98%)
Apr 26, 2018 6.130 6.195 6.110 6.150 80,095 +0.02(+0.33%)
Apr 25, 2018 6.300 6.360 6.000 6.130 38,740 -0.16(-2.54%)
Apr 24, 2018 6.280 6.400 6.170 6.290 81,250 +0.02(+0.32%)
Apr 23, 2018 6.240 6.300 6.120 6.270 117,162 +0.15(+2.45%)
Apr 20, 2018 5.760 6.220 5.700 6.120 94,593 +0.35(+6.07%)
Apr 19, 2018 5.630 5.890 5.500 5.770 474,322 +0.13(+2.30%)
Apr 18, 2018 5.730 5.750 5.500 5.640 177,856 -0.09(-1.57%)
Apr 17, 2018 5.720 5.910 5.680 5.730 139,995 +0.04(+0.70%)
Apr 16, 2018 5.510 5.720 5.410 5.690 149,775 +0.27(+4.98%)
Apr 13, 2018 5.650 5.670 5.390 5.420 76,606 -0.20(-3.56%)
Apr 12, 2018 5.790 5.900 5.590 5.620 114,354 -0.12(-2.09%)
Apr 11, 2018 5.410 5.880 5.400 5.740 123,303 +0.25(+4.55%)
Apr 10, 2018 5.430 5.690 5.400 5.490 134,460 +0.10(+1.86%)
Apr 09, 2018 5.640 5.680 5.380 5.390 50,134 -0.20(-3.58%)
Apr 06, 2018 5.700 6.070 5.520 5.590 35,548 -0.15(-2.61%)
Apr 05, 2018 5.850 5.880 5.700 5.740 64,509 -0.08(-1.37%)
Apr 04, 2018 5.660 5.890 5.640 5.820 48,301 +0.06(+1.04%)
Apr 03, 2018 5.390 5.960 5.360 5.760 309,289 +0.37(+6.86%)
Apr 02, 2018 5.550 5.570 5.320 5.390 42,225 -0.17(-3.06%)
Mar 29, 2018 5.560 5.560 5.560 0 -0.01(-0.18%)
Mar 28, 2018 5.570 5.600 5.380 5.570 41,976 +0.01(+0.18%)
Mar 27, 2018 5.720 5.830 5.530 5.560 53,959 -0.14(-2.46%)
Mar 26, 2018 5.790 5.790 5.645 5.700 82,165 +0.01(+0.18%)
Mar 23, 2018 5.840 5.899 5.631 5.690 94,004 -0.16(-2.74%)
Mar 22, 2018 6.080 6.190 5.841 5.850 48,199 -0.30(-4.88%)
Mar 21, 2018 6.230 6.310 6.050 6.150 59,275 -0.09(-1.44%)
Mar 20, 2018 6.160 6.330 6.090 6.240 51,848 +0.08(+1.30%)
Mar 19, 2018 6.180 6.220 6.020 6.160 79,658 -0.03(-0.48%)
Mar 16, 2018 6.250 6.400 6.170 6.190 154,046 -0.09(-1.43%)
Mar 15, 2018 6.250 6.320 6.170 6.280 56,642 +0.04(+0.64%)
Mar 14, 2018 6.410 6.440 6.230 6.240 81,407 -0.15(-2.35%)
Mar 13, 2018 6.600 6.740 6.340 6.390 128,570 -0.20(-3.03%)
Mar 12, 2018 6.510 6.840 6.490 6.590 135,169 +0.14(+2.17%)
Mar 09, 2018 6.210 6.630 6.210 6.450 145,820 +0.28(+4.54%)
Mar 08, 2018 6.260 6.410 6.100 6.170 102,181 -0.08(-1.28%)
Mar 07, 2018 6.000 6.322 5.960 6.250 100,328 +0.19(+3.14%)
Mar 06, 2018 5.940 6.180 5.730 6.060 110,291 +0.15(+2.54%)
Mar 05, 2018 5.940 6.040 5.860 5.910 77,997 -0.07(-1.17%)
Mar 02, 2018 5.880 6.070 5.780 5.980 123,115 +0.05(+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.