Vericel Corp Ord (VCEL) Historical Stock Data
52.02 ↓0.31 (-0.59%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VCEL is up 0.19% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 44.05 | 44.21 | ↑$0.16 (0.36%) | 43.68 | 44.64 | 411.23K |
2024-03-13 | 44.42 | 44.51 | ↑$0.09 (0.20%) | 44.17 | 45.09 | 275.68K |
2024-03-12 | 44.24 | 44.40 | ↑$0.16 (0.36%) | 44.24 | 45.05 | 315.90K |
2024-03-11 | 44.90 | 44.59 | ↓$0.31 (-0.69%) | 44.08 | 45.62 | 592.68K |
2024-03-08 | 45.31 | 45.20 | ↓$0.11 (-0.24%) | 44.75 | 46.10 | 287.96K |
2024-03-07 | 45.69 | 44.82 | ↓$0.87 (-1.90%) | 44.72 | 46.09 | 251.27K |
2024-03-06 | 44.87 | 45.18 | ↑$0.31 (0.69%) | 44.23 | 45.71 | 336.68K |
2024-03-05 | 44.69 | 44.46 | ↓$0.23 (-0.51%) | 43.96 | 44.84 | 341.30K |
2024-03-04 | 44.89 | 44.77 | ↓$0.12 (-0.27%) | 44.32 | 45.22 | 394.45K |
2024-03-01 | 46.43 | 44.71 | ↓$1.72 (-3.70%) | 44.45 | 46.91 | 472.48K |
2024-02-29 | 49.23 | 45.68 | ↓$3.55 (-7.21%) | 43.87 | 49.90 | 0.91M |
2024-02-28 | 47.42 | 47.80 | ↑$0.38 (0.80%) | 47.31 | 48.46 | 518.31K |
2024-02-27 | 48.24 | 48.00 | ↓$0.24 (-0.50%) | 47.96 | 48.79 | 403.84K |
2024-02-26 | 46.94 | 48.08 | ↑$1.14 (2.43%) | 46.53 | 48.34 | 250.01K |
2024-02-23 | 48.26 | 47.32 | ↓$0.94 (-1.95%) | 47.20 | 48.61 | 284.29K |
2024-02-22 | 48.20 | 48.31 | ↑$0.11 (0.23%) | 47.68 | 48.99 | 676.02K |
2024-02-21 | 49.11 | 48.13 | ↓$0.98 (-2.00%) | 47.41 | 49.60 | 616.68K |
2024-02-20 | 48.86 | 49.50 | ↑$0.64 (1.31%) | 48.63 | 50.09 | 796.52K |
2024-02-16 | 48.93 | 49.20 | ↑$0.27 (0.55%) | 48.61 | 49.91 | 397K |
2024-02-15 | 47.92 | 49.37 | ↑$1.45 (3.03%) | 47.78 | 49.49 | 481.90K |
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