Vericel Corp Ord (VCEL) Historical Stock Data
46.05 ↑0.60 (1.32%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VCEL is up 0.15% a day on average. There have been 18 days where Vericel Corp Ord closed green and 12 days where VCEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 45.66 | 46.05 | ↑$0.39 (0.85%) | 45.40 | 46.35 | 284.64K |
| 2024-04-25 | 45.49 | 45.45 | ↓$0.04 (-0.09%) | 44.50 | 45.76 | 258.21K |
| 2024-04-24 | 46.51 | 46.11 | ↓$0.40 (-0.86%) | 46.04 | 46.87 | 199.49K |
| 2024-04-23 | 45.59 | 46.42 | ↑$0.83 (1.82%) | 45.43 | 47.14 | 362.33K |
| 2024-04-22 | 44.16 | 45.38 | ↑$1.22 (2.76%) | 43.88 | 45.72 | 300.92K |
| 2024-04-19 | 43.67 | 43.74 | ↑$0.07 (0.16%) | 42.38 | 44.50 | 522.01K |
| 2024-04-18 | 46.06 | 43.86 | ↓$2.20 (-4.78%) | 43.69 | 46.56 | 426.93K |
| 2024-04-17 | 47.94 | 46.26 | ↓$1.68 (-3.50%) | 45.98 | 47.94 | 319.43K |
| 2024-04-16 | 48.16 | 47.52 | ↓$0.64 (-1.33%) | 46.88 | 48.61 | 245.19K |
| 2024-04-15 | 48.41 | 48.70 | ↑$0.29 (0.60%) | 47.90 | 49.24 | 352.37K |
| 2024-04-12 | 48.64 | 47.90 | ↓$0.74 (-1.52%) | 46.94 | 48.93 | 301.43K |
| 2024-04-11 | 49.49 | 48.72 | ↓$0.77 (-1.56%) | 48.46 | 49.79 | 222.15K |
| 2024-04-10 | 48.84 | 49.18 | ↑$0.34 (0.70%) | 48.38 | 49.78 | 363.91K |
| 2024-04-09 | 50.29 | 50.34 | ↑$0.05 (0.10%) | 48.93 | 50.41 | 310.43K |
| 2024-04-08 | 51.44 | 50.23 | ↓$1.21 (-2.35%) | 50.17 | 51.44 | 262.75K |
| 2024-04-05 | 50.08 | 51.07 | ↑$0.99 (1.98%) | 49.61 | 51.71 | 321.18K |
| 2024-04-04 | 51.47 | 50.42 | ↓$1.05 (-2.04%) | 50.27 | 51.84 | 280.39K |
| 2024-04-03 | 50.96 | 51.33 | ↑$0.37 (0.73%) | 50.27 | 52.19 | 455.12K |
| 2024-04-02 | 52.50 | 51.26 | ↓$1.24 (-2.36%) | 51.23 | 52.50 | 603.34K |
| 2024-04-01 | 52.60 | 52.90 | ↑$0.30 (0.57%) | 51.57 | 53.05 | 480.59K |
| 2024-03-28 | 52.44 | 52.02 | ↓$0.42 (-0.80%) | 51.50 | 52.50 | 473.85K |
| 2024-03-27 | 50.25 | 52.33 | ↑$2.08 (4.14%) | 50.25 | 52.43 | 576.96K |
| 2024-03-26 | 48.13 | 49.56 | ↑$1.43 (2.97%) | 48.13 | 49.82 | 758.20K |
| 2024-03-25 | 47.06 | 47.94 | ↑$0.88 (1.87%) | 46.99 | 48.34 | 767.15K |
| 2024-03-22 | 46.90 | 46.90 | ↑$0.00 (0.00%) | 45.59 | 47.28 | 840.50K |
| 2024-03-21 | 46.00 | 46.69 | ↑$0.69 (1.50%) | 45.82 | 46.93 | 743.36K |
| 2024-03-20 | 45.27 | 45.75 | ↑$0.48 (1.06%) | 44.45 | 46.00 | 390.35K |
| 2024-03-19 | 44.15 | 45.63 | ↑$1.48 (3.35%) | 44.15 | 45.69 | 302.03K |
| 2024-03-18 | 44.20 | 44.19 | ↓$0.01 (-0.02%) | 43.48 | 44.63 | 408.02K |
| 2024-03-15 | 43.98 | 44.26 | ↑$0.28 (0.64%) | 43.98 | 44.94 | 1.16M |
Create an account or log in to view more rows.
$VCEL this is just going to go up forever
$VCEL due for a spike!
$VCEL Keep up the pressure.
$VCEL why is this not moving lol
$VCEL good place to average up
$VCEL almost time for the running
$VCEL recovery hasn’t even started yet.. imo
$VCEL is being added
$VCEL I gave in! Bought more 100 shares
$VCEL wow