Italia markets closed

Vericel Corporation (VCEL)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,34+2,40 (+5,11%)
In data: 12:58PM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202447,2449,3647,0249,3449,34184.115
06 mag 202448,0048,4146,7546,9446,94494.600
03 mag 202448,8749,0047,5647,8347,83345.300
02 mag 202447,3248,2547,0147,8847,88344.100
01 mag 202446,0448,6545,4647,0847,08471.900
30 apr 202446,0446,4345,5145,8745,87321.700
29 apr 202446,4447,1546,2146,6746,67248.800
26 apr 202445,6646,3545,4046,0546,05284.600
25 apr 202445,4945,7644,5045,4545,45258.200
24 apr 202446,5146,8746,0446,1146,11199.500
23 apr 202445,5947,1445,4346,4246,42362.300
22 apr 202444,1645,7243,8845,3845,38300.900
19 apr 202443,6744,5042,3843,7443,74522.000
18 apr 202446,0646,5643,6943,8643,86426.900
17 apr 202447,9447,9445,9846,2646,26319.400
16 apr 202448,1648,6146,8847,5247,52245.200
15 apr 202448,4149,2447,9048,7048,70352.400
12 apr 202448,6448,9346,9447,9047,90301.400
11 apr 202449,4949,7948,4648,7248,72221.900
10 apr 202448,8449,7848,3849,1849,18363.900
09 apr 202450,2950,4148,9350,3450,34310.400
08 apr 202451,4451,4450,1750,2350,23262.800
05 apr 202450,0851,7149,6151,0751,07321.200
04 apr 202451,4751,8450,2750,4250,42280.300
03 apr 202450,9652,1950,2751,3351,33455.100
02 apr 202452,5052,5051,2351,2651,26603.300
01 apr 202452,6053,0551,5752,9052,90480.800
28 mar 202452,4452,5051,5052,0252,02473.800
27 mar 202450,2552,4350,2552,3352,33576.900
26 mar 202448,1349,8248,1349,5649,56758.200
25 mar 202447,0648,3446,9947,9447,94767.100
22 mar 202446,9047,2845,5946,9046,90840.500
21 mar 202446,0046,9345,8246,6946,69743.400
20 mar 202445,2746,0044,4545,7545,75390.300
19 mar 202444,1545,6944,1545,6345,63302.000
18 mar 202444,2044,6343,4844,1944,19408.000
15 mar 202443,9844,9443,9844,2644,261.161.900
14 mar 202444,0544,6443,6844,2144,21411.200
13 mar 202444,4245,0944,1744,5144,51275.700
12 mar 202444,2445,0544,2444,4044,40315.900
11 mar 202444,9045,6244,0844,5944,59592.700
08 mar 202445,3146,1044,7545,2045,20287.900
07 mar 202445,6946,0944,7244,8244,82251.300
06 mar 202444,8745,7144,2345,1845,18345.800
05 mar 202444,6944,8443,9644,4644,46341.300
04 mar 202444,8945,2244,3244,7744,77394.500
01 mar 202446,4346,9144,4544,7144,71472.500
29 feb 202449,2349,9043,8745,6845,68911.000
28 feb 202447,4248,4647,3147,8047,80518.300
27 feb 202448,2448,7947,9648,0048,00403.800
26 feb 202446,9448,3446,5348,0848,08250.000
23 feb 202448,2648,6147,2047,3247,32284.300
22 feb 202448,2048,9947,6848,3148,31676.000
21 feb 202449,1149,6047,4148,1348,13616.700
20 feb 202448,8650,0948,6349,5049,50796.500
16 feb 202448,9349,9148,6149,2049,20397.000
15 feb 202447,9249,4947,7849,3749,37481.900
14 feb 202446,8447,9046,2047,5647,56280.200
13 feb 202445,5447,2544,0745,9545,95475.000
12 feb 202446,7547,4545,9047,4247,42402.300
09 feb 202446,0147,3745,7746,7846,78337.600
08 feb 202444,1945,9644,0145,8545,85357.300
07 feb 202444,1744,5741,5844,2344,23318.500
06 feb 202443,1544,4343,1144,1644,16347.900
05 feb 202442,4743,4542,1943,2243,22439.700
02 feb 202443,0143,6142,4942,8942,89293.300
01 feb 202443,4643,9142,6043,6543,65437.400
31 gen 202443,9744,3142,6242,9842,98350.300
30 gen 202443,8144,6443,8144,2644,26664.700
29 gen 202443,0144,5942,4244,5644,56467.300
26 gen 202442,9143,2642,0942,6042,60443.300
25 gen 202443,4144,3542,2242,6042,60806.900
24 gen 202442,6242,6240,7840,8240,82232.200
23 gen 202442,3742,5141,0142,2542,25794.500
22 gen 202439,9042,2739,9042,0342,031.146.900
19 gen 202439,5639,7338,6939,6739,67298.400
18 gen 202438,0439,2437,3639,1639,16408.300
17 gen 202438,7539,0637,3537,8337,83341.200
16 gen 202438,3939,2837,7239,2039,201.041.300
12 gen 202437,9138,4937,1638,2438,241.311.300
11 gen 202436,6237,5336,3537,3937,39756.400
10 gen 202437,2037,5435,7837,3337,33694.100
09 gen 202435,1537,5434,3637,3137,311.125.100
08 gen 202432,4434,8232,3134,7934,79817.900
05 gen 202433,5533,7932,3132,5232,521.339.000
04 gen 202434,1734,7633,8534,0034,003.610.200
03 gen 202434,6834,7433,2533,8733,87649.300
02 gen 202435,1236,5834,4534,8834,88279.100
29 dic 202336,0636,0635,4835,6135,61343.200
28 dic 202335,3536,2035,1736,0236,02244.000
27 dic 202336,3636,4534,9835,3835,38272.100
26 dic 202335,0036,6034,8136,3136,31246.000
22 dic 202335,8636,6934,6634,7534,75276.500
21 dic 202334,5935,6634,5935,5035,50275.800
20 dic 202334,8436,0333,9434,0434,04428.300
19 dic 202334,6835,1834,0034,8534,85790.200
18 dic 202336,6637,0334,0834,2834,28389.800
15 dic 202337,3437,8736,0036,8136,811.345.400
14 dic 202336,3037,9236,2437,0937,09471.300
13 dic 202334,2135,6133,2735,5935,59401.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...