Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vericel Corporation (NQ: VCEL )

42.29 -1.06 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 5.450 5.450 5.450 0 +0.25(+4.81%)
Dec 28, 2017 5.050 5.275 5.000 5.200 383,812 +0.10(+1.96%)
Dec 27, 2017 5.150 5.250 5.000 5.100 306,808 -0.10(-1.92%)
Dec 26, 2017 5.050 5.350 5.050 5.200 380,384 +0.05(+0.97%)
Dec 22, 2017 5.000 5.350 4.944 5.150 663,720 +0.25(+5.10%)
Dec 21, 2017 5.050 5.150 4.850 4.900 492,810 -0.20(-3.92%)
Dec 20, 2017 5.000 5.150 4.950 5.100 230,972 +0.10(+2.00%)
Dec 19, 2017 4.850 5.200 4.850 5.000 539,764 +0.15(+3.09%)
Dec 18, 2017 4.700 4.950 4.600 4.850 398,795 +0.15(+3.19%)
Dec 15, 2017 4.650 4.775 4.450 4.700 492,849 +0.10(+2.17%)
Dec 14, 2017 4.800 4.850 4.550 4.600 411,507 -0.25(-5.15%)
Dec 13, 2017 4.800 4.900 4.700 4.850 221,585 +0.10(+2.11%)
Dec 12, 2017 4.800 4.950 4.700 4.750 254,146 -0.10(-2.06%)
Dec 11, 2017 4.869 4.500 4.850 369,458 +0.12(+2.65%)
Dec 08, 2017 4.900 5.000 4.675 4.725 488,102 -0.18(-3.57%)
Dec 07, 2017 5.150 5.450 4.850 4.900 1,045,594 -0.20(-3.92%)
Dec 06, 2017 5.050 5.200 4.925 5.100 700,721 +0.05(+0.99%)
Dec 05, 2017 4.800 5.100 4.750 5.050 630,654 +0.20(+4.12%)
Dec 04, 2017 4.450 4.950 4.450 4.850 789,927 +0.35(+7.78%)
Dec 01, 2017 4.550 4.850 4.450 4.500 633,705 +0.05(+1.12%)
Nov 30, 2017 4.000 4.700 4.000 4.450 766,167 +0.40(+9.88%)
Nov 29, 2017 4.050 4.150 3.900 4.050 488,931 -0.05(-1.22%)
Nov 28, 2017 4.150 4.200 4.000 4.100 144,133 -0.10(-2.38%)
Nov 27, 2017 4.250 4.325 4.100 4.200 236,928 -0.05(-1.18%)
Nov 24, 2017 4.400 4.400 4.200 4.250 72,766 -0.10(-2.30%)
Nov 22, 2017 4.400 4.450 4.250 4.350 426,197 +0.05(+1.16%)
Nov 21, 2017 3.850 4.400 3.850 4.300 1,033,493 +0.45(+11.69%)
Nov 20, 2017 3.750 3.949 3.700 3.850 207,791 +0.05(+1.32%)
Nov 17, 2017 3.800 3.850 3.650 3.800 275,803 +0.05(+1.33%)
Nov 16, 2017 3.650 3.900 3.650 3.750 214,454 +0.10(+2.74%)
Nov 15, 2017 3.750 3.800 3.625 3.650 261,846 -0.15(-3.95%)
Nov 14, 2017 3.900 3.900 3.650 3.800 372,339 -0.10(-2.56%)
Nov 13, 2017 4.100 4.100 3.850 3.900 316,783 -0.15(-3.70%)
Nov 10, 2017 4.150 4.250 4.000 4.050 522,456 -0.15(-3.57%)
Nov 09, 2017 4.000 4.300 3.900 4.200 384,277 +0.20(+5.00%)
Nov 08, 2017 4.100 4.150 3.850 4.000 481,524 -0.22(-5.33%)
Nov 07, 2017 4.400 4.500 3.300 4.225 2,136,286 -0.08(-1.74%)
Nov 06, 2017 4.450 4.500 4.150 4.300 768,474 -0.10(-2.27%)
Nov 03, 2017 4.350 4.500 4.250 4.400 436,840 +0.00(+0.00%)
Nov 02, 2017 4.400 4.500 4.300 4.400 191,193 +0.00(+0.00%)
Nov 01, 2017 4.500 4.650 4.400 4.400 292,150 -0.15(-3.30%)
Oct 31, 2017 4.450 4.600 4.400 4.550 305,683 +0.15(+3.41%)
Oct 30, 2017 4.350 4.600 4.300 4.400 380,945 +0.05(+1.15%)
Oct 27, 2017 4.450 4.550 4.350 4.350 351,179 -0.15(-3.33%)
Oct 26, 2017 4.300 4.575 4.200 4.500 408,727 +0.25(+5.88%)
Oct 25, 2017 4.250 4.350 4.150 4.250 329,422 -0.05(-1.16%)
Oct 24, 2017 4.450 4.500 4.250 4.300 452,208 -0.10(-2.27%)
Oct 23, 2017 4.250 4.550 4.200 4.400 558,446 +0.20(+4.76%)
Oct 20, 2017 4.500 4.550 4.200 4.200 723,001 -0.30(-6.67%)
Oct 19, 2017 4.550 4.629 4.250 4.500 998,084 -0.15(-3.23%)
Oct 18, 2017 4.700 4.750 4.600 4.650 216,783 +0.05(+1.09%)
Oct 17, 2017 4.700 4.800 4.600 4.600 415,330 -0.10(-2.13%)
Oct 16, 2017 4.900 4.900 4.525 4.700 908,767 -0.15(-3.09%)
Oct 13, 2017 5.000 5.050 4.750 4.850 486,034 -0.10(-2.02%)
Oct 12, 2017 5.000 5.250 4.850 4.950 1,176,285 +0.00(+0.00%)
Oct 11, 2017 4.650 5.050 4.650 4.950 696,200 +0.30(+6.45%)
Oct 10, 2017 4.600 4.900 4.600 4.650 786,393 +0.05(+1.09%)
Oct 09, 2017 4.900 5.000 4.600 4.600 1,388,640 -0.30(-6.12%)
Oct 06, 2017 5.300 5.300 4.850 4.900 1,504,302 -0.40(-7.55%)
Oct 05, 2017 5.450 5.600 4.750 5.300 4,328,174 -0.67(-11.30%)
Oct 04, 2017 6.000 6.100 5.846 5.975 597,233 +0.02(+0.42%)
Oct 03, 2017 5.900 5.950 5.400 5.950 1,261,602 +0.10(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.