Quantcast
VCYT

Veracyte, Inc. Common Stock Historical Stock Prices

$22.92
*  
0.44
1.88%
Get VCYT Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading VCYT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    VCYT 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 23.36 23.79 22.66 22.92 263,542
04/24/2019 23.84 24.07 23.24 23.36 212,078
04/23/2019 23 23.85 22.25 23.71 314,860
04/22/2019 23 23.19 22.61 23.02 218,836
04/18/2019 22.71 23.54 22.58 23.03 339,571
04/17/2019 24.39 24.39 22.28 22.93 752,600
04/16/2019 24.67 25.56 24.07 24.39 448,918
04/15/2019 25.58 26.0367 24.3 24.64 443,031
04/12/2019 25.37 26.03 25.37 25.65 552,675
04/11/2019 25.54 25.66 24.5 25.24 449,584
04/10/2019 24.9 25.74 24.9 25.49 460,644
04/09/2019 25.09 25.51 24.57 24.97 367,942
04/08/2019 26.46 26.75 24.33 25.16 721,742
04/05/2019 25.81 26.59 25.63 26.41 427,383
04/04/2019 24.79 25.81 24.79 25.55 616,281
04/03/2019 24.55 25.23 23.65 24.78 677,545
04/02/2019 24.79 25.57 23.6 24.35 903,417
04/01/2019 25.47 25.8775 24.82 25.07 793,085
03/29/2019 25.31 26.17 24.79 25.02 951,926
03/28/2019 23.63 25.08 23.161 25.02 622,014
03/27/2019 25.24 25.47 23.51 23.63 694,657
03/26/2019 25.96 26.26 24.55 25.11 871,710
03/25/2019 24.5 25.81 23.86 25.76 1,001,746
03/22/2019 24.24 24.95 23.87 24.46 1,350,419
03/21/2019 22.82 24.17 22.66 24.16 768,394
03/20/2019 22.21 22.86 22.07 22.48 398,994
03/19/2019 22 22.34 21.5 22.04 527,005
03/18/2019 21.66 21.85 21.1 21.85 674,164
03/15/2019 21 21.73 20.74 21.66 1,865,865
03/14/2019 21.15 21.44 20.75 21 438,344
03/13/2019 20.8 21.21 20.75 21.18 997,520
03/12/2019 20.25 20.83 20.17 20.69 734,382
03/11/2019 20.05 20.25 19.785 20.24 669,480
03/08/2019 19.37 20.09 19.31 20 395,379
03/07/2019 18.88 19.71 18.71 19.41 971,649
03/06/2019 19.62 20.005 18.55 18.84 1,135,470
03/05/2019 20.72 21.06 20.1 20.44 512,385
03/04/2019 19.86 20.95 19.5 20.72 1,158,759
03/01/2019 20.3 20.96 20.01 20.18 619,351
02/28/2019 21.44 21.94 19.87 20.21 1,444,190
02/27/2019 21.46 22.3 21.2821 22 868,407
02/26/2019 20.75 22.23 20.15 21.47 1,497,630
02/25/2019 20 20.01 19.2 19.69 548,585
02/22/2019 19.16 19.72 18.8 19.68 466,738
02/21/2019 18.98 18.98 18.43 18.8 258,233
02/20/2019 18.58 19.18 18.56 19.01 210,109
02/19/2019 18.54 18.95 18.46 18.54 201,132
02/15/2019 18.07 19.1049 17.7 18.6 900,202
02/14/2019 18.28 18.5 17.9725 18 247,455
02/13/2019 18.33 18.435 17.7345 18.3 272,168
02/12/2019 18.13 18.43 17.95 18.3 346,181
02/11/2019 18.47 18.51 17.87 18.18 390,188
02/08/2019 17.96 18.625 17.95 18.52 256,808
02/07/2019 18.61 18.65 17.96 18.27 339,086
02/06/2019 19.12 19.44 18.3 18.77 558,096
02/05/2019 19.07 19.24 18.67 19.12 600,407
02/04/2019 18.48 19.2 17.97 19.195 932,867
02/01/2019 18.2 18.78 17.9 18.46 311,377
01/31/2019 17.63 18.25 17.48 18.19 350,685
01/30/2019 17.93 17.93 16.99 17.67 222,019
01/29/2019 17.69 17.9 17.4338 17.73 239,242
01/28/2019 17.49 17.84 17.345 17.69 216,311
01/25/2019 17.66 17.87 16.88 17.77 339,379
01/24/2019 17.26 17.81 17.15 17.61 272,433
*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?



Smart Portfolio