Vericel Corp Ord (VCEL) Historical Stock Data
35.08 ↓0.95 (-2.62%)
As of December 5, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, VCEL is up 0.21% a day on average. There have been 17 days where Vericel Corp Ord closed green and 13 days where VCEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 35.16 | 36.02 | ↑$0.86 (2.45%) | 35.00 | 36.06 | 212.14K |
| 2023-12-01 | 35.60 | 35.62 | ↑$0.02 (0.06%) | 35.04 | 35.96 | 231.84K |
| 2023-11-30 | 35.64 | 35.54 | ↓$0.10 (-0.28%) | 35.05 | 35.95 | 221.43K |
| 2023-11-29 | 35.38 | 35.27 | ↓$0.11 (-0.31%) | 35.13 | 36.32 | 220.52K |
| 2023-11-28 | 35.90 | 34.96 | ↓$0.94 (-2.62%) | 34.70 | 35.90 | 257.34K |
| 2023-11-27 | 35.51 | 36.00 | ↑$0.49 (1.38%) | 34.82 | 36.43 | 259.21K |
| 2023-11-24 | 35.47 | 35.66 | ↑$0.19 (0.54%) | 35.28 | 35.75 | 63.01K |
| 2023-11-22 | 36.31 | 35.49 | ↓$0.82 (-2.26%) | 35.20 | 36.53 | 156.89K |
| 2023-11-21 | 36.46 | 35.88 | ↓$0.58 (-1.59%) | 35.66 | 36.67 | 227.34K |
| 2023-11-20 | 36.27 | 36.67 | ↑$0.40 (1.10%) | 35.98 | 36.71 | 177.02K |
| 2023-11-17 | 36.19 | 36.58 | ↑$0.39 (1.08%) | 36.19 | 36.93 | 228.75K |
| 2023-11-16 | 35.89 | 35.58 | ↓$0.31 (-0.86%) | 34.94 | 35.92 | 206.76K |
| 2023-11-15 | 36.58 | 36.05 | ↓$0.53 (-1.45%) | 36.04 | 38.11 | 248.79K |
| 2023-11-14 | 35.80 | 36.75 | ↑$0.95 (2.65%) | 35.69 | 36.90 | 421.05K |
| 2023-11-13 | 33.77 | 33.95 | ↑$0.18 (0.53%) | 33.17 | 34.20 | 232.42K |
| 2023-11-10 | 32.85 | 33.91 | ↑$1.06 (3.23%) | 32.68 | 34.24 | 307.16K |
| 2023-11-09 | 35.39 | 32.43 | ↓$2.96 (-8.36%) | 32.28 | 35.52 | 349.46K |
| 2023-11-08 | 33.94 | 35.27 | ↑$1.33 (3.92%) | 33.51 | 36.99 | 404.73K |
| 2023-11-07 | 36.00 | 36.51 | ↑$0.51 (1.42%) | 36.00 | 37.09 | 324.90K |
| 2023-11-06 | 36.51 | 36.15 | ↓$0.36 (-0.99%) | 35.73 | 37.60 | 231.21K |
| 2023-11-03 | 36.15 | 36.86 | ↑$0.71 (1.96%) | 36.15 | 37.46 | 341.73K |
| 2023-11-02 | 35.41 | 35.53 | ↑$0.12 (0.34%) | 35.39 | 36.77 | 268.36K |
| 2023-11-01 | 35.10 | 35.00 | ↓$0.10 (-0.28%) | 34.10 | 35.30 | 355.85K |
| 2023-10-31 | 34.19 | 35.18 | ↑$0.99 (2.90%) | 34.09 | 35.39 | 259.05K |
| 2023-10-30 | 33.09 | 34.38 | ↑$1.29 (3.90%) | 33.09 | 34.69 | 202.23K |
| 2023-10-27 | 34.48 | 32.82 | ↓$1.66 (-4.81%) | 32.51 | 34.80 | 379.76K |
| 2023-10-26 | 34.55 | 34.39 | ↓$0.16 (-0.46%) | 34.00 | 34.86 | 241.06K |
| 2023-10-25 | 34.81 | 34.34 | ↓$0.47 (-1.35%) | 34.30 | 35.22 | 286.95K |
| 2023-10-24 | 33.92 | 35.43 | ↑$1.51 (4.45%) | 33.74 | 35.51 | 283.52K |
| 2023-10-23 | 33.48 | 33.52 | ↑$0.04 (0.12%) | 33.40 | 34.41 | 270.79K |
Create an account or log in to view more rows.
$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
$VCEL R-E-L-A-X Green is coming