Vericel Corporation (VCEL)
NASDAQ: VCEL · Real-Time Price · USD
45.54
-0.29 (-0.63%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Vericel Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 45.52 | 46.56 | 44.95 | 45.54 | 45.54 | -0.63% | 323,861 |
Oct 29, 2024 | 45.30 | 45.89 | 44.67 | 45.83 | 45.83 | 0.37% | 277,843 |
Oct 28, 2024 | 44.01 | 45.96 | 43.75 | 45.66 | 45.66 | 4.37% | 392,122 |
Oct 25, 2024 | 43.11 | 44.49 | 42.77 | 43.75 | 43.75 | 2.05% | 723,693 |
Oct 24, 2024 | 42.47 | 43.11 | 42.02 | 42.87 | 42.87 | 1.40% | 343,497 |
Oct 23, 2024 | 41.52 | 42.31 | 41.34 | 42.28 | 42.28 | 1.08% | 323,694 |
Oct 22, 2024 | 40.89 | 41.95 | 40.52 | 41.83 | 41.83 | 1.58% | 270,902 |
Oct 21, 2024 | 41.30 | 42.28 | 40.78 | 41.18 | 41.18 | -1.15% | 347,310 |
Oct 18, 2024 | 40.76 | 41.82 | 40.70 | 41.66 | 41.66 | 2.43% | 250,030 |
Oct 17, 2024 | 41.26 | 41.26 | 39.75 | 40.67 | 40.67 | -1.45% | 350,593 |
Oct 16, 2024 | 42.17 | 42.17 | 40.81 | 41.27 | 41.27 | -1.62% | 228,215 |
Oct 15, 2024 | 42.06 | 42.81 | 41.77 | 41.95 | 41.95 | -0.33% | 250,110 |
Oct 14, 2024 | 41.59 | 42.20 | 41.33 | 42.09 | 42.09 | 0.96% | 202,967 |
Oct 11, 2024 | 40.00 | 41.84 | 39.80 | 41.69 | 41.69 | 3.99% | 335,241 |
Oct 10, 2024 | 40.26 | 40.49 | 39.12 | 40.09 | 40.09 | -2.10% | 450,993 |
Oct 9, 2024 | 41.27 | 41.94 | 40.70 | 40.95 | 40.95 | -0.97% | 211,642 |
Oct 8, 2024 | 41.26 | 41.50 | 40.85 | 41.35 | 41.35 | 0.71% | 212,451 |
Oct 7, 2024 | 43.05 | 43.25 | 40.62 | 41.06 | 41.06 | -5.30% | 351,860 |
Oct 4, 2024 | 42.04 | 43.58 | 41.86 | 43.36 | 43.36 | 4.86% | 289,431 |
Oct 3, 2024 | 40.83 | 41.67 | 40.46 | 41.35 | 41.35 | 1.60% | 335,260 |
Oct 2, 2024 | 39.86 | 40.77 | 39.64 | 40.70 | 40.70 | 1.62% | 342,928 |
Oct 1, 2024 | 41.90 | 42.08 | 39.66 | 40.05 | 40.05 | -5.21% | 563,397 |
Sep 30, 2024 | 42.89 | 43.70 | 42.13 | 42.25 | 42.25 | -2.18% | 417,200 |
Sep 27, 2024 | 44.53 | 44.61 | 42.99 | 43.19 | 43.19 | -2.00% | 334,787 |
Sep 26, 2024 | 44.76 | 45.14 | 43.86 | 44.07 | 44.07 | -0.29% | 290,907 |
Sep 25, 2024 | 44.85 | 44.85 | 43.86 | 44.20 | 44.20 | -1.21% | 278,499 |
Sep 24, 2024 | 46.60 | 46.60 | 44.31 | 44.74 | 44.74 | -3.52% | 347,979 |
Sep 23, 2024 | 47.00 | 47.00 | 45.66 | 46.37 | 46.37 | -0.43% | 344,287 |
Sep 20, 2024 | 48.21 | 48.41 | 46.44 | 46.57 | 46.57 | -3.04% | 1,064,813 |
Sep 19, 2024 | 47.83 | 50.00 | 47.36 | 48.03 | 48.03 | 3.62% | 627,719 |
Sep 18, 2024 | 44.56 | 47.47 | 44.55 | 46.35 | 46.35 | 4.58% | 363,649 |
Sep 17, 2024 | 44.82 | 45.31 | 44.28 | 44.32 | 44.32 | -0.89% | 411,060 |
Sep 16, 2024 | 45.90 | 46.35 | 44.32 | 44.72 | 44.72 | -2.51% | 397,151 |
Sep 13, 2024 | 44.92 | 46.73 | 44.80 | 45.87 | 45.87 | 3.61% | 329,593 |
Sep 12, 2024 | 44.08 | 44.30 | 43.47 | 44.27 | 44.27 | 1.30% | 373,922 |
Sep 11, 2024 | 43.29 | 44.10 | 42.29 | 43.70 | 43.70 | 0.23% | 383,551 |
Sep 10, 2024 | 43.91 | 44.16 | 42.94 | 43.60 | 43.60 | -0.66% | 367,225 |
Sep 9, 2024 | 45.33 | 45.59 | 43.85 | 43.89 | 43.89 | -2.94% | 393,739 |
Sep 6, 2024 | 47.08 | 47.40 | 44.91 | 45.22 | 45.22 | -3.99% | 189,152 |
Sep 5, 2024 | 47.85 | 47.88 | 46.47 | 47.10 | 47.10 | -1.81% | 191,653 |
Sep 4, 2024 | 48.99 | 49.62 | 47.83 | 47.97 | 47.97 | -2.18% | 225,385 |
Sep 3, 2024 | 51.22 | 51.78 | 48.74 | 49.04 | 49.04 | -5.05% | 432,887 |
Aug 30, 2024 | 51.78 | 52.34 | 50.89 | 51.65 | 51.65 | 0.19% | 277,841 |
Aug 29, 2024 | 53.12 | 53.74 | 51.43 | 51.55 | 51.55 | -1.94% | 277,272 |
Aug 28, 2024 | 53.56 | 53.56 | 51.58 | 52.57 | 52.57 | -1.85% | 196,712 |
Aug 27, 2024 | 49.85 | 54.10 | 49.71 | 53.56 | 53.56 | 7.25% | 517,221 |
Aug 26, 2024 | 50.13 | 50.36 | 49.31 | 49.94 | 49.94 | 1.32% | 410,798 |
Aug 23, 2024 | 47.86 | 49.68 | 47.58 | 49.29 | 49.29 | 3.77% | 195,430 |
Aug 22, 2024 | 48.46 | 48.46 | 47.44 | 47.50 | 47.50 | -1.23% | 120,262 |
Aug 21, 2024 | 47.59 | 48.11 | 46.54 | 48.09 | 48.09 | 2.06% | 144,110 |
Aug 20, 2024 | 47.29 | 47.77 | 46.68 | 47.12 | 47.12 | -0.42% | 206,187 |
Aug 19, 2024 | 46.35 | 47.34 | 45.50 | 47.32 | 47.32 | 2.25% | 297,606 |
Aug 16, 2024 | 46.04 | 47.18 | 45.71 | 46.28 | 46.28 | 0.30% | 239,162 |
Aug 15, 2024 | 45.85 | 46.91 | 45.24 | 46.14 | 46.14 | 1.83% | 269,871 |
Aug 14, 2024 | 46.18 | 46.18 | 44.78 | 45.31 | 45.31 | -1.46% | 255,405 |
Aug 13, 2024 | 45.80 | 46.35 | 45.00 | 45.98 | 45.98 | 1.17% | 289,191 |
Aug 12, 2024 | 45.36 | 46.00 | 45.00 | 45.45 | 45.45 | -0.33% | 270,859 |
Aug 9, 2024 | 46.82 | 47.26 | 45.57 | 45.60 | 45.60 | -1.41% | 226,491 |
Aug 8, 2024 | 45.87 | 46.27 | 45.10 | 46.25 | 46.25 | 2.07% | 259,665 |
Aug 7, 2024 | 47.69 | 47.69 | 45.00 | 45.31 | 45.31 | -3.08% | 444,336 |
Aug 6, 2024 | 46.05 | 47.32 | 45.84 | 46.75 | 46.75 | 1.94% | 279,914 |
Aug 5, 2024 | 45.50 | 47.41 | 45.45 | 45.86 | 45.86 | -3.70% | 444,459 |
Aug 2, 2024 | 46.97 | 47.88 | 45.51 | 47.62 | 47.62 | 0.21% | 360,085 |
Aug 1, 2024 | 48.53 | 49.78 | 43.48 | 47.52 | 47.52 | -5.94% | 1,149,362 |
Jul 31, 2024 | 51.51 | 51.95 | 50.23 | 50.52 | 50.52 | -1.48% | 507,676 |
Jul 30, 2024 | 52.06 | 52.95 | 50.64 | 51.28 | 51.28 | -0.39% | 221,616 |
Jul 29, 2024 | 52.56 | 52.56 | 50.61 | 51.48 | 51.48 | -1.61% | 294,429 |
Jul 26, 2024 | 52.55 | 52.90 | 51.39 | 52.32 | 52.32 | 1.20% | 252,450 |
Jul 25, 2024 | 52.82 | 54.09 | 51.61 | 51.70 | 51.70 | -1.32% | 284,027 |
Jul 24, 2024 | 52.38 | 53.85 | 52.02 | 52.39 | 52.39 | -0.96% | 269,600 |
Jul 23, 2024 | 51.43 | 53.44 | 51.27 | 52.90 | 52.90 | 2.56% | 284,794 |
Jul 22, 2024 | 50.03 | 51.82 | 49.27 | 51.58 | 51.58 | 2.93% | 271,251 |
Jul 19, 2024 | 51.58 | 51.93 | 49.29 | 50.11 | 50.11 | -2.19% | 364,584 |
Jul 18, 2024 | 51.43 | 52.29 | 50.80 | 51.23 | 51.23 | -0.95% | 259,632 |
Jul 17, 2024 | 51.62 | 53.14 | 50.87 | 51.72 | 51.72 | -0.96% | 528,968 |
Jul 16, 2024 | 50.66 | 52.71 | 49.59 | 52.22 | 52.22 | 4.75% | 437,267 |
Jul 15, 2024 | 48.63 | 50.27 | 48.33 | 49.85 | 49.85 | 2.78% | 290,132 |
Jul 12, 2024 | 49.61 | 50.26 | 48.07 | 48.50 | 48.50 | -1.84% | 278,190 |
Jul 11, 2024 | 46.72 | 49.73 | 46.01 | 49.41 | 49.41 | 8.71% | 388,738 |
Jul 10, 2024 | 46.25 | 46.50 | 44.68 | 45.45 | 45.45 | -1.30% | 200,581 |
Jul 9, 2024 | 46.85 | 46.93 | 45.20 | 46.05 | 46.05 | -1.90% | 211,610 |
Jul 8, 2024 | 47.23 | 48.05 | 46.83 | 46.94 | 46.94 | 0.56% | 373,031 |
Jul 5, 2024 | 44.98 | 46.88 | 44.68 | 46.68 | 46.68 | 3.94% | 332,283 |
Jul 3, 2024 | 45.30 | 45.30 | 44.38 | 44.91 | 44.91 | -0.36% | 125,873 |
Jul 2, 2024 | 44.99 | 45.48 | 44.45 | 45.07 | 45.07 | 0.09% | 202,565 |
Jul 1, 2024 | 45.83 | 46.10 | 44.56 | 45.03 | 45.03 | -1.85% | 240,921 |
Jun 28, 2024 | 47.22 | 47.66 | 45.40 | 45.88 | 45.88 | -2.20% | 606,046 |
Jun 27, 2024 | 46.00 | 48.01 | 45.81 | 46.91 | 46.91 | 2.51% | 330,697 |
Jun 26, 2024 | 44.64 | 45.83 | 43.99 | 45.76 | 45.76 | 1.94% | 261,646 |
Jun 25, 2024 | 46.11 | 46.60 | 44.23 | 44.89 | 44.89 | -2.81% | 293,215 |
Jun 24, 2024 | 44.88 | 46.79 | 44.22 | 46.19 | 46.19 | 2.64% | 473,160 |
Jun 21, 2024 | 45.14 | 45.39 | 44.05 | 45.00 | 45.00 | 0.76% | 1,723,357 |
Jun 20, 2024 | 44.12 | 45.83 | 43.71 | 44.66 | 44.66 | 2.97% | 513,922 |
Jun 18, 2024 | 41.92 | 43.49 | 41.66 | 43.37 | 43.37 | 3.98% | 361,690 |
Jun 17, 2024 | 42.00 | 42.54 | 41.16 | 41.71 | 41.71 | -1.37% | 504,565 |
Jun 14, 2024 | 42.76 | 43.19 | 41.51 | 42.29 | 42.29 | -2.45% | 386,831 |
Jun 13, 2024 | 43.53 | 44.16 | 42.52 | 43.35 | 43.35 | -0.39% | 352,061 |
Jun 12, 2024 | 44.73 | 45.14 | 43.12 | 43.52 | 43.52 | 0.48% | 539,524 |
Jun 11, 2024 | 43.23 | 43.64 | 41.76 | 43.31 | 43.31 | -0.51% | 528,912 |
Jun 10, 2024 | 43.51 | 44.06 | 42.55 | 43.53 | 43.53 | -1.92% | 440,020 |