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 )

47.61 -1.80 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2018 12.85 13.59 12.85 13.35 1,168,678 +0.50(+3.89%)
Apr 27, 2018 12.85 13.15 12.60 12.85 505,392 +0.00(+0.00%)
Apr 26, 2018 12.10 13.30 11.93 12.85 1,573,992 +0.90(+7.53%)
Apr 25, 2018 12.00 12.35 11.80 11.95 384,106 -0.10(-0.83%)
Apr 24, 2018 12.10 12.18 11.30 12.05 687,912 +0.00(+0.00%)
Apr 23, 2018 11.75 12.20 11.65 12.05 457,825 +0.25(+2.12%)
Apr 20, 2018 12.10 12.18 11.60 11.80 611,520 -0.20(-1.67%)
Apr 19, 2018 12.50 12.70 11.90 12.00 698,467 -0.50(-4.00%)
Apr 18, 2018 12.10 12.70 11.85 12.50 918,300 +0.50(+4.17%)
Apr 17, 2018 11.85 12.10 11.75 12.00 413,478 +0.15(+1.27%)
Apr 16, 2018 11.70 11.99 11.20 11.85 706,956 +0.30(+2.60%)
Apr 13, 2018 12.05 12.60 11.45 11.55 811,419 -0.38(-3.14%)
Apr 12, 2018 12.25 13.20 11.70 11.93 1,741,650 -0.32(-2.65%)
Apr 11, 2018 12.00 12.75 11.30 12.25 1,536,494 +0.25(+2.08%)
Apr 10, 2018 10.90 12.15 10.75 12.00 1,390,883 +1.20(+11.11%)
Apr 09, 2018 11.35 11.60 10.67 10.80 1,053,049 -0.40(-3.57%)
Apr 06, 2018 11.00 11.70 10.70 11.20 1,165,135 +0.15(+1.36%)
Apr 05, 2018 11.40 11.55 10.50 11.05 1,229,225 -0.10(-0.90%)
Apr 04, 2018 9.750 11.55 9.650 11.15 1,885,705 +1.50(+15.54%)
Apr 03, 2018 9.600 10.00 9.250 9.650 469,439 +0.05(+0.52%)
Apr 02, 2018 10.00 10.45 9.500 9.600 733,077 -0.35(-3.52%)
Mar 29, 2018 9.950 9.950 9.950 0 +0.45(+4.74%)
Mar 28, 2018 9.700 9.700 9.250 9.500 579,578 -0.20(-2.06%)
Mar 27, 2018 10.15 10.50 9.350 9.700 979,689 -0.50(-4.90%)
Mar 26, 2018 10.40 10.50 9.950 10.20 776,595 +0.10(+0.99%)
Mar 23, 2018 10.55 10.90 9.950 10.10 1,104,675 -0.50(-4.72%)
Mar 22, 2018 11.00 11.05 10.40 10.60 888,440 -0.50(-4.50%)
Mar 21, 2018 11.50 11.60 11.05 11.10 749,287 -0.25(-2.20%)
Mar 20, 2018 11.25 11.60 11.05 11.35 744,295 +0.10(+0.89%)
Mar 19, 2018 11.60 11.75 11.00 11.25 750,467 -0.35(-3.02%)
Mar 16, 2018 11.35 11.95 11.25 11.60 852,888 +0.35(+3.11%)
Mar 15, 2018 11.70 11.88 11.20 11.25 652,016 -0.40(-3.43%)
Mar 14, 2018 11.35 12.25 11.20 11.65 1,142,813 +0.30(+2.64%)
Mar 13, 2018 11.30 11.50 11.10 11.35 940,359 +0.15(+1.34%)
Mar 12, 2018 11.80 11.85 10.95 11.20 1,229,243 -0.35(-3.03%)
Mar 09, 2018 11.80 12.00 10.95 11.55 1,834,049 -0.25(-2.12%)
Mar 08, 2018 12.35 12.65 11.55 11.80 1,575,573 -0.50(-4.07%)
Mar 07, 2018 12.80 12.30 2,289,325 +0.60(+5.13%)
Mar 06, 2018 11.15 12.30 10.80 11.70 3,206,415 -0.15(-1.27%)
Mar 05, 2018 9.400 12.05 9.200 11.85 9,601,102 +3.50(+41.92%)
Mar 02, 2018 8.000 8.500 7.925 8.350 1,151,242 +0.30(+3.73%)
Mar 01, 2018 7.950 8.200 7.900 8.050 436,840 +0.05(+0.63%)
Feb 28, 2018 8.250 8.500 7.850 8.000 981,840 -0.25(-3.03%)
Feb 27, 2018 8.050 8.349 7.750 8.250 604,628 +0.15(+1.85%)
Feb 26, 2018 7.450 8.200 7.450 8.100 1,142,837 +0.80(+10.96%)
Feb 23, 2018 7.050 7.400 7.050 7.300 354,833 +0.35(+5.04%)
Feb 22, 2018 6.950 311,776 +0.00(+0.00%)
Feb 21, 2018 7.000 7.250 6.850 6.950 287,888 -0.05(-0.71%)
Feb 20, 2018 7.200 7.500 6.900 7.000 310,899 -0.25(-3.45%)
Feb 16, 2018 7.250 7.250 7.250 0 -0.25(-3.33%)
Feb 15, 2018 7.300 7.600 7.100 7.500 573,763 +0.20(+2.74%)
Feb 14, 2018 7.300 7.449 7.100 7.300 340,223 -0.05(-0.68%)
Feb 13, 2018 6.900 7.350 6.750 7.350 842,142 +0.45(+6.52%)
Feb 12, 2018 6.850 7.250 6.600 6.900 855,468 +0.30(+4.55%)
Feb 09, 2018 6.950 7.200 6.500 6.600 1,165,905 -0.55(-7.69%)
Feb 08, 2018 7.250 7.275 6.975 7.150 472,564 -0.05(-0.69%)
Feb 07, 2018 7.200 7.200 7.150 7.200 488,050 +0.00(+0.00%)
Feb 06, 2018 6.700 7.650 6.550 7.200 894,438 +0.15(+2.13%)
Feb 05, 2018 7.400 7.650 6.000 7.050 1,220,882 -0.55(-7.24%)
Feb 02, 2018 8.200 8.250 7.200 7.600 1,175,940 -0.55(-6.75%)
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.