Veracyte, Inc. (VCYT)
NASDAQ: VCYT · Real-Time Price · USD
31.73
-0.50 (-1.55%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Veracyte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202532.3832.8530.9931.6731.67-1.74%722,950
Apr 25, 202532.0032.3631.7132.2332.230.28%478,110
Apr 24, 202531.5632.1731.5032.1432.142.15%476,224
Apr 23, 202532.2132.8431.3631.4731.471.08%956,477
Apr 22, 202531.0831.9730.6431.1331.131.73%1,026,929
Apr 21, 202530.6431.0530.1830.6030.60-1.73%611,595
Apr 17, 202531.2831.3430.7731.1431.14-1.24%697,996
Apr 16, 202531.5131.7130.8131.5331.53-0.72%920,570
Apr 15, 202531.9032.3231.0931.7631.76-1.18%744,280
Apr 14, 202532.1932.7631.1632.1432.141.07%1,063,614
Apr 11, 202530.0931.8029.5431.8031.805.12%1,003,630
Apr 10, 202531.1731.6128.7430.2530.25-7.27%1,417,415
Apr 9, 202527.2233.2127.2232.6232.6212.95%1,863,379
Apr 8, 202530.4230.9728.7228.8828.88-2.20%1,529,355
Apr 7, 202527.2830.8027.1329.5329.532.00%1,439,278
Apr 4, 202527.6429.4327.5028.9528.951.69%1,305,961
Apr 3, 202528.5429.4028.0028.4728.47-5.51%874,161
Apr 2, 202529.0030.8728.6530.1330.131.93%808,987
Apr 1, 202529.6730.5428.7929.5629.56-0.30%684,559
Mar 31, 202529.2930.1628.5229.6529.65-1.56%1,066,730
Mar 28, 202530.7731.0729.6530.1230.12-3.15%710,113
Mar 27, 202531.1931.8330.4631.1031.100.16%505,565
Mar 26, 202533.6034.1930.6731.0531.05-7.84%1,235,194
Mar 25, 202533.1533.7232.5233.6933.691.60%906,372
Mar 24, 202532.5133.2532.0033.1633.164.21%622,586
Mar 21, 202531.4532.0530.9931.8231.82-0.06%1,810,011
Mar 20, 202531.5532.8131.2731.8431.840.19%779,674
Mar 19, 202531.4132.6630.7131.7831.781.73%636,485
Mar 18, 202530.9531.3230.3031.2431.240.03%658,745
Mar 17, 202531.5032.2331.2031.2331.23-0.89%756,736
Mar 14, 202530.8431.9030.7431.5131.513.55%680,839
Mar 13, 202531.0331.0530.1530.4330.43-1.71%605,854
Mar 12, 202532.0532.3430.6330.9630.96-0.45%811,025
Mar 11, 202530.2732.3030.2531.1031.102.37%1,286,073
Mar 10, 202531.4531.9930.2430.3830.38-5.12%1,389,558
Mar 7, 202532.4132.6730.0932.0232.02-1.51%1,556,959
Mar 6, 202532.1033.3831.6032.5132.51-1.37%895,996
Mar 5, 202534.1934.3632.6432.9632.96-3.37%1,553,533
Mar 4, 202532.7834.4332.2734.1134.111.64%1,150,917
Mar 3, 202534.7335.2033.4433.5633.56-3.45%1,169,938
Feb 28, 202533.4335.1633.2234.7634.762.72%1,193,082
Feb 27, 202535.5135.6933.7833.8433.84-4.76%1,588,561
Feb 26, 202533.6137.2133.6135.5335.536.19%1,619,408
Feb 25, 202536.1038.7932.6733.4633.46-14.99%2,601,547
Feb 24, 202539.4140.3139.0139.3639.360.46%1,102,280
Feb 21, 202541.7441.8138.4439.1839.18-4.56%856,953
Feb 20, 202541.9742.2140.4241.0541.05-2.52%563,968
Feb 19, 202540.1642.2640.0542.1142.114.18%880,721
Feb 18, 202541.5842.3440.3140.4240.42-1.68%616,300
Feb 14, 202539.5941.5839.5941.1141.113.84%820,116