Vericel Corporation Common Stock Historical Stock Prices

VCEL 
$2.4
*  
0.05
2.13%
Get VCEL Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading VCEL now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    VCEL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.35 2.50 2.35 2.40 669,235
12/01/2016 2.35 2.425 2.35 2.35 132,709
11/30/2016 2.5 2.5 2.35 2.4 253,007
11/29/2016 2.55 2.55 2.45 2.45 256,540
11/28/2016 2.55 2.65 2.5 2.5 234,776
11/25/2016 2.45 2.55 2.35 2.55 141,316
11/23/2016 2.3 2.45 2.25 2.45 219,632
11/22/2016 2.3 2.35 2.3 2.35 140,779
11/21/2016 2.4 2.4 2.3 2.3 248,164
11/18/2016 2.4 2.5 2.35 2.4 316,769
11/17/2016 2.45 2.5 2.375 2.4 273,857
11/16/2016 2.3 2.575 2.3 2.45 595,018
11/15/2016 2.15 2.45 2.15 2.35 855,564
11/14/2016 2.25 2.3 2.15 2.2 512,307
11/11/2016 2.3 2.35 2.2 2.25 558,447
11/10/2016 2.1 2.3 2.05 2.3 688,373
11/09/2016 2.1 2.15 2 2.05 486,003
11/08/2016 2.15 2.15 2.0499 2.1 280,599
11/07/2016 2.15 2.3 2.15 2.2 78,604
11/04/2016 2.1 2.2 2.1 2.15 172,202
11/03/2016 2.2 2.25 2.1 2.1 225,017
11/02/2016 2.2 2.3 2.2 2.2 152,186
11/01/2016 2.25 2.3 2.2 2.3 93,876
10/31/2016 2.3 2.35 2.2 2.2 103,881
10/28/2016 2.25 2.35 2.25 2.35 98,329
10/27/2016 2.4 2.4 2.25 2.3 226,956
10/26/2016 2.35 2.45 2.3455 2.4 133,749
10/25/2016 2.4 2.45 2.35 2.35 149,686
10/24/2016 2.6 2.6 2.35 2.35 119,070
10/21/2016 2.35 2.45 2.35 2.45 89,366
10/20/2016 2.5 2.5 2.35 2.35 187,677
10/19/2016 2.45 2.5 2.4 2.5 209,354
10/18/2016 2.4 2.45 2.35 2.45 369,160
10/17/2016 2.2 2.55 2.2 2.4 378,130
10/14/2016 2.4 2.49 2.38 2.43 312,210
10/13/2016 2.45 2.5 2.37 2.41 327,856
10/12/2016 2.58 2.6 2.44 2.44 464,548
10/11/2016 3 3 2.52 2.56 2,056,773
10/10/2016 2.86 3.0799 2.85 3.01 836,542
10/07/2016 2.9 2.9 2.8 2.85 127,466
10/06/2016 2.95 2.97 2.84 2.91 159,040
10/05/2016 2.85 2.96 2.84 2.94 386,232
10/04/2016 2.78 2.87 2.75 2.82 302,363
10/03/2016 2.82 2.82 2.71 2.76 121,822
09/30/2016 2.87 2.94 2.8 2.8 265,755
09/29/2016 3 3.09 2.81 2.85 371,137
09/28/2016 2.87 3.13 2.87 2.95 650,539
09/27/2016 2.75 2.88 2.73 2.82 176,926
09/26/2016 2.89 2.99 2.76 2.77 335,998
09/23/2016 2.7 2.95 2.54 2.92 891,094
09/22/2016 2.45 2.73 2.45 2.64 707,114
09/21/2016 2.39 2.4799 2.36 2.43 151,320
09/20/2016 2.4 2.47 2.37 2.37 319,098
09/19/2016 2.37 2.432 2.36 2.37 109,953
09/16/2016 2.43 2.4633 2.35 2.37 129,916
09/15/2016 2.44 2.51 2.37 2.39 166,733
09/14/2016 2.34 2.49 2.33 2.39 76,340
09/13/2016 2.31 2.5199 2.31 2.32 166,043
09/12/2016 2.18 2.6 2.18 2.32 543,439
09/09/2016 2.21 2.25 2.16 2.2 95,080
09/08/2016 2.25 2.29 2.22 2.24 50,215
09/07/2016 2.27 2.3 2.21 2.22 67,050
09/06/2016 2.25 2.29 2.25 2.25 30,630
09/02/2016 2.24 2.31 2.23 2.25 17,384
09/01/2016 2.24 2.27 2.2 2.23 37,852
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?