Veracyte, Inc. (VCYT)
NASDAQ: VCYT · Real-Time Price · USD
39.53
+0.33 (0.84%)
Nov 21, 2024, 12:57 PM EST - Market open

Veracyte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202439.1639.8038.6139.2039.200.13%632,021
Nov 19, 202436.4039.1936.3839.1539.156.65%850,157
Nov 18, 202436.0537.3035.7336.7136.712.14%804,488
Nov 15, 202437.7637.7635.3735.9435.94-2.97%1,626,863
Nov 14, 202439.5339.9836.8037.0437.04-6.30%877,283
Nov 13, 202438.6939.7138.4039.5339.533.37%1,143,031
Nov 12, 202438.5238.7837.9238.2438.24-1.67%873,833
Nov 11, 202436.9438.9336.9438.8938.896.61%1,049,806
Nov 8, 202437.1537.8436.3536.4836.48-2.30%902,733
Nov 7, 202439.7041.4337.2837.3437.342.05%1,934,539
Nov 6, 202436.7737.4035.8936.5936.591.84%1,197,815
Nov 5, 202434.7736.2634.4135.9335.932.72%887,982
Nov 4, 202434.2235.0333.5634.9834.981.95%686,664
Nov 1, 202433.9634.3633.6134.3134.311.69%553,888
Oct 31, 202434.7534.7533.6233.7433.74-3.60%803,075
Oct 30, 202433.9335.2933.7635.0035.001.80%449,261
Oct 29, 202433.7734.4633.6234.3834.380.76%338,660
Oct 28, 202433.2734.3633.1334.1234.123.30%815,202
Oct 25, 202432.9533.6232.8433.0333.030.76%473,289
Oct 24, 202432.8233.2232.2932.7832.781.02%536,176
Oct 23, 202432.4232.4731.9332.4532.45-0.46%625,596
Oct 22, 202432.8732.8732.2132.6032.60-1.57%471,595
Oct 21, 202434.3834.4433.0633.1233.12-3.83%585,505
Oct 18, 202434.3134.4833.8134.4434.440.38%448,885
Oct 17, 202434.7834.8434.0234.3134.31-1.18%567,287
Oct 16, 202434.4235.1534.2334.7234.721.91%670,338
Oct 15, 202433.7734.5433.5034.0734.070.41%765,234
Oct 14, 202433.5734.0033.0233.9333.93-0.26%565,070
Oct 11, 202432.2234.2232.2034.0234.025.42%724,034
Oct 10, 202431.8032.3731.4132.2732.271.10%812,201
Oct 9, 202433.4433.6131.7431.9231.92-4.66%851,489
Oct 8, 202433.8533.8633.0533.4833.48-1.15%779,078
Oct 7, 202432.9634.4432.7833.8733.873.14%989,329
Oct 4, 202433.7933.9132.4832.8432.84-0.39%377,587
Oct 3, 202433.5434.0632.9532.9732.97-2.44%503,754
Oct 2, 202432.8333.8932.4433.8033.802.01%824,924
Oct 1, 202433.8433.8432.2133.1333.13-2.67%987,522
Sep 30, 202433.7134.2333.3634.0434.040.80%1,024,007
Sep 27, 202434.0734.8533.4733.7733.770.78%1,542,199
Sep 26, 202433.5634.0932.9633.5133.510.48%539,795
Sep 25, 202433.7334.2632.8433.3533.35-1.13%557,361
Sep 24, 202434.3634.7333.5033.7333.73-1.55%547,508
Sep 23, 202434.9034.9433.9834.2634.26-1.64%613,033
Sep 20, 202434.9835.2634.3534.8334.83-1.19%1,467,294
Sep 19, 202434.8435.5133.8635.2535.254.41%682,452
Sep 18, 202434.0535.1733.5233.7633.76-1.63%1,105,807
Sep 17, 202434.1234.9934.0034.3234.322.05%928,390
Sep 16, 202433.0033.8132.7033.6333.632.16%775,641
Sep 13, 202431.0432.9530.9032.9232.928.22%766,471
Sep 12, 202430.4630.9230.2130.4230.420.33%684,187
Sep 11, 202429.5830.5629.4030.3230.321.95%1,181,686
Sep 10, 202429.1129.7628.9329.7429.742.27%542,049
Sep 9, 202428.6229.4428.6029.0829.081.79%742,471
Sep 6, 202429.6129.7928.4428.5728.57-4.03%810,977
Sep 5, 202429.7630.1929.3029.7729.770.74%548,532
Sep 4, 202430.0030.3629.1529.5529.55-2.44%895,204
Sep 3, 202431.3131.7930.2730.2930.29-3.99%806,590
Aug 30, 202432.1032.1131.2031.5531.55-1.22%676,769
Aug 29, 202431.7832.7431.7831.9431.941.01%787,515
Aug 28, 202432.1432.4031.3631.6231.62-1.19%518,503
Aug 27, 202432.3432.7731.8932.0032.00-1.02%543,901
Aug 26, 202432.4332.4331.8832.3332.331.03%516,549
Aug 23, 202431.2732.4231.0132.0032.003.03%754,179
Aug 22, 202431.6631.7630.9731.0631.06-1.80%450,046
Aug 21, 202431.8432.1831.2531.6331.63-0.19%539,354
Aug 20, 202432.2932.3531.5731.6931.69-2.01%719,509
Aug 19, 202432.3632.7932.1132.3432.34-1.55%807,392
Aug 16, 202432.5433.3332.2432.8532.850.58%822,223
Aug 15, 202432.2833.0631.8032.6632.664.71%865,849
Aug 14, 202432.5532.7231.0331.1931.19-4.18%1,115,830
Aug 13, 202430.4432.8630.2032.5532.558.79%1,741,024
Aug 12, 202429.8430.0628.5329.9229.922.22%1,626,533
Aug 9, 202429.9930.2029.2229.2729.27-2.34%1,911,026
Aug 8, 202427.2930.0027.1229.9729.9710.79%1,613,395
Aug 7, 202426.2030.8625.2627.0527.0523.97%4,352,764
Aug 6, 202421.0922.2120.7321.8221.823.90%1,168,958
Aug 5, 202419.9321.5919.7321.0021.00-2.78%1,734,127
Aug 2, 202421.2022.1521.0821.6021.60-5.88%1,011,019
Aug 1, 202424.1824.5722.4722.9522.95-4.38%850,736
Jul 31, 202423.6824.3723.5024.0024.001.82%791,036
Jul 30, 202423.1123.8123.1023.5723.572.34%573,730
Jul 29, 202423.7623.9622.7723.0323.03-2.91%649,554
Jul 26, 202424.3124.6823.5823.7223.72-0.17%478,767
Jul 25, 202423.5224.2323.2123.7623.761.45%719,098
Jul 24, 202423.2523.9923.0623.4223.42-0.34%661,221
Jul 23, 202423.4924.2523.4723.5023.500.13%1,173,034
Jul 22, 202423.3923.8123.1523.4723.471.25%1,730,966
Jul 19, 202423.9424.0623.1023.1823.18-3.13%744,307
Jul 18, 202424.9025.6723.5123.9323.93-5.34%876,836
Jul 17, 202425.0725.8025.0025.2825.28-1.10%886,566
Jul 16, 202422.8325.7422.8325.5625.5613.15%1,658,752
Jul 15, 202422.9523.1122.5622.5922.59-0.70%766,676
Jul 12, 202422.9823.2522.4022.7522.750.80%665,377
Jul 11, 202422.1523.0122.1522.5722.574.93%701,207
Jul 10, 202421.7021.7021.1821.5121.511.13%515,254
Jul 9, 202421.6321.6620.6921.2721.27-1.98%616,672
Jul 8, 202421.6721.9221.4221.7021.700.79%864,873
Jul 5, 202421.3021.6020.9621.5321.530.28%342,991
Jul 3, 202421.4621.8321.2821.4721.470.99%303,128
Jul 2, 202421.3721.7321.1021.2621.26-0.33%656,348