Vericel Corporation (VCEL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.4039497307 | 44.56 | 50 | 44.31 | 549687 | 46.61759449 | CS |
| 4 | -8.82 | -16.4675130695 | 53.56 | 53.735 | 42.29 | 378715 | 46.47790692 | CS |
| 12 | -0.56 | -1.23620309051 | 45.3 | 54.1 | 42.29 | 340104 | 47.93800594 | CS |
| 26 | -2.32 | -4.92987675308 | 47.06 | 54.1 | 41.16 | 368088 | 47.55466941 | CS |
| 52 | 10.88 | 32.1323095097 | 33.86 | 54.1 | 30.18 | 410874 | 42.87827932 | CS |
| 156 | -4.34 | -8.84270578647 | 49.08 | 54.1 | 17.3 | 419652 | 35.43489228 | CS |
| 260 | 28.91 | 182.627921668 | 15.83 | 68.94 | 6.78 | 494471 | 32.55262328 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 44.74 | -1.63 | -3.52 | 46.6 | 46.6 | 44.31 | 347979 |
| 1727130900 | 46.37 | -0.2 | -0.43 | 47 | 47 | 45.66 | 344287 |
| 1726871700 | 46.57 | -1.46 | -3.04 | 48.21 | 48.41 | 46.44 | 1064813 |
| 1726785300 | 48.03 | 1.68 | 3.62 | 47.84 | 50 | 47.57 | 618876 |
| 1726698900 | 46.35 | 2.03 | 4.58 | 44.56 | 47.465 | 44.55 | 362970 |
| 1726612500 | 44.32 | -0.4 | -0.89 | 44.82 | 45.31 | 44.28 | 410061 |
| 1726526100 | 44.72 | -1.15 | -2.51 | 46.3 | 46.3 | 44.32 | 393326 |
| 1726266900 | 45.87 | 1.6 | 3.61 | 44.92 | 46.73 | 44.8 | 328474 |
| 1726180500 | 44.27 | 0.57 | 1.30 | 43.79 | 44.3 | 43.47 | 371807 |
| 1726094100 | 43.7 | 0.1 | 0.23 | 43.29 | 44.1 | 42.29 | 383551 |
| 1726007700 | 43.6 | -0.29 | -0.66 | 44.155 | 44.155 | 42.94 | 363953 |
| 1725921300 | 43.89 | -1.33 | -2.94 | 45.33 | 45.59 | 43.85 | 393736 |
| 1725662100 | 45.22 | -1.88 | -3.99 | 47.4 | 47.4 | 44.91 | 187594 |
| 1725575700 | 47.1 | -0.87 | -1.81 | 47.85 | 47.875 | 46.47 | 188390 |
| 1725489300 | 47.97 | -1.07 | -2.18 | 48.99 | 49.62 | 47.83 | 225395 |
| 1725402900 | 49.04 | -2.61 | -5.05 | 51.55 | 51.6 | 48.74 | 429096 |
| 1725057300 | 51.65 | 0.1 | 0.19 | 51.78 | 52.34 | 50.89 | 277841 |
| 1724970900 | 51.55 | -1.02 | -1.94 | 53.12 | 53.735 | 51.425 | 277272 |
| 1724884500 | 52.57 | -0.99 | -1.85 | 53.56 | 53.56 | 51.58 | 196712 |
| 1724798100 | 53.56 | 3.62 | 7.25 | 49.85 | 54.1 | 49.71 | 517221 |
| 1724711700 | 49.94 | 0.65 | 1.32 | 51 | 51 | 49.31 | 410798 |
| 1724452500 | 49.29 | 1.79 | 3.77 | 47.86 | 49.68 | 47.32 | 195410 |
| 1724366100 | 47.5 | -0.59 | -1.23 | 48.46 | 48.46 | 47.44 | 120262 |
| 1724279700 | 48.09 | 0.97 | 2.06 | 47.59 | 48.105 | 46.54 | 144109 |
| 1724193300 | 47.12 | -0.2 | -0.42 | 47.29 | 47.77 | 46.675 | 206187 |
| 1724106900 | 47.32 | 1.04 | 2.25 | 46.35 | 47.335 | 45.5 | 297606 |
| 1723847700 | 46.28 | 0.14 | 0.30 | 46.31 | 47.18 | 45.71 | 226403 |
| 1723761300 | 46.14 | 0.83 | 1.83 | 45.85 | 46.91 | 45.24 | 269871 |
| 1723674900 | 45.31 | -0.67 | -1.46 | 46.18 | 46.18 | 44.78 | 255405 |
| 1723588500 | 45.98 | 0.53 | 1.17 | 45.71 | 46.35 | 45 | 287260 |
| 1723502100 | 45.45 | -0.15 | -0.33 | 45.36 | 46 | 45 | 270859 |
| 1723242900 | 45.6 | -0.65 | -1.41 | 46.82 | 47.26 | 45.57 | 226491 |
| 1723156500 | 46.25 | 0.94 | 2.07 | 45.87 | 46.27 | 45.1 | 259665 |
| 1723070100 | 45.31 | -1.44 | -3.08 | 47.69 | 47.69 | 45 | 444336 |
| 1722983700 | 46.75 | 0.89 | 1.94 | 46.05 | 47.32 | 45.835 | 279914 |
| 1722897300 | 45.86 | -1.76 | -3.70 | 46 | 47.41 | 45.5 | 433285 |
| 1722638100 | 47.62 | 0.1 | 0.21 | 46.01 | 47.88 | 45.51 | 353105 |
| 1722551700 | 47.52 | -3 | -5.94 | 48.53 | 49.78 | 43.48 | 1151575 |
| 1722465300 | 50.52 | -0.76 | -1.48 | 51.51 | 51.95 | 50.23 | 507671 |
| 1722378900 | 51.28 | -0.2 | -0.39 | 52.06 | 52.95 | 50.64 | 221616 |
| 1722292500 | 51.48 | -0.84 | -1.61 | 52.56 | 52.56 | 50.61 | 294429 |
| 1722033300 | 52.32 | 0.62 | 1.20 | 52.55 | 52.895 | 51.39 | 252448 |
| 1721946900 | 51.7 | -0.69 | -1.32 | 52.82 | 54.085 | 51.61 | 280915 |
| 1721860500 | 52.39 | -0.51 | -0.96 | 52.38 | 53.85 | 52.32 | 268139 |
| 1721774100 | 52.9 | 1.5 | 2.91 | 51.43 | 53.44 | 51.265 | 284794 |
| 1721687700 | 51.405 | 1.3 | 2.58 | 50.03 | 51.82 | 49.27 | 155443 |
| 1721428500 | 50.11 | -1.12 | -2.19 | 51.7 | 51.9296 | 49.29 | 354463 |
| 1721342100 | 51.23 | -0.49 | -0.95 | 51.43 | 52.29 | 50.8 | 259632 |
| 1721255700 | 51.72 | -0.5 | -0.96 | 51.62 | 53.14 | 50.865 | 520891 |
| 1721169300 | 52.22 | 2.37 | 4.75 | 50.66 | 52.71 | 49.585 | 437254 |
| 1721082900 | 49.85 | 1.35 | 2.78 | 48.63 | 50.27 | 48.33 | 290132 |
| 1720823700 | 48.5 | -0.91 | -1.84 | 49.61 | 50.26 | 48.07 | 278190 |
| 1720737300 | 49.41 | 3.96 | 8.71 | 46.72 | 49.73 | 46.29 | 388421 |
| 1720650900 | 45.45 | -0.6 | -1.30 | 46.25 | 46.5 | 44.68 | 171576 |
| 1720564500 | 46.05 | -0.89 | -1.90 | 47 | 47 | 45.2 | 211610 |
| 1720478100 | 46.94 | 0.26 | 0.56 | 47.23 | 48.05 | 46.83 | 373031 |
| 1720218900 | 46.68 | 1.77 | 3.94 | 44.98 | 46.875 | 44.68 | 332283 |
| 1720040640 | 44.91 | -0.16 | -0.36 | 45.3 | 45.3 | 44.38 | 125873 |
| 1719959700 | 45.07 | 0.04 | 0.09 | 44.99 | 45.48 | 44.45 | 202565 |
| 1719873300 | 45.03 | -0.85 | -1.85 | 45.83 | 46.1 | 44.5601 | 240920 |
| 1719614100 | 45.88 | -1.03 | -2.20 | 47.22 | 47.66 | 45.395 | 606046 |
| 1719527700 | 46.91 | 1.15 | 2.51 | 46 | 48.01 | 45.81 | 330696 |
| 1719441300 | 45.76 | 0.87 | 1.94 | 44.64 | 45.83 | 43.99 | 261526 |
| 1719354900 | 44.89 | -1.3 | -2.81 | 46.11 | 46.6027 | 44.2275 | 293215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
