Vericel Corporation Common Stockのデータ

Vericel Corporation Common Stockの基本情報

名前 Vericel Corporation Common Stock
ティッカー VCEL
国 United States
上場年 nan
セクター Health Care

Vericel Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.68 50.83 52.01 51.17 473200.0 51.17
2021-02-12 53.98 48.13 48.61 50.68 931300.0 50.68
2021-02-11 50.73 48.12 48.71 49.23 503000.0 49.23
2021-02-10 49.79 48.05 49.24 48.19 638900.0 48.19
2021-02-09 49.93 48.22 49.49 48.7 833500.0 48.7
2021-02-08 49.78 47.0 47.18 49.66 762900.0 49.66
2021-02-05 47.7 45.52 46.86 47.18 393100.0 47.18
2021-02-04 47.34 44.33 44.74 46.49 513600.0 46.49
2021-02-03 45.73 44.16 45.12 44.82 401600.0 44.82
2021-02-02 46.0 44.1 45.09 45.07 698700.0 45.07
2021-02-01 44.84 40.77 41.98 44.37 619500.0 44.37
2021-01-29 41.79 39.87 41.35 41.27 552300.0 41.27
2021-01-28 43.47 39.52 41.03 41.1 561300.0 41.1
2021-01-27 41.24 38.35 39.77 40.15 1035700.0 40.15
2021-01-26 43.98 39.68 43.98 40.85 1330300.0 40.85
2021-01-25 43.87 40.85 41.75 43.63 780800.0 43.63
2021-01-22 41.31 39.16 39.68 41.23 574700.0 41.23
2021-01-21 40.49 38.89 40.0 40.15 759400.0 40.15
2021-01-20 40.14 38.56 39.03 39.73 573900.0 39.73
2021-01-19 39.98 37.64 39.91 38.98 769300.0 38.98
2021-01-15 39.6 37.93 38.39 39.01 574600.0 39.01
2021-01-14 39.92 36.66 36.91 38.52 693400.0 38.52
2021-01-13 37.98 36.54 37.0 36.92 772800.0 36.92
2021-01-12 37.76 35.31 35.31 37.4 665700.0 37.4
2021-01-11 35.02 30.6 31.89 34.89 1183400.0 34.89
2021-01-08 36.75 34.82 35.38 36.17 569900.0 36.17
2021-01-07 34.9 31.63 32.0 34.8 776000.0 34.8
2021-01-06 32.12 30.5 31.35 31.47 820900.0 31.47
2021-01-05 31.8 30.66 30.66 31.46 602200.0 31.46
2021-01-04 31.22 30.03 30.74 30.93 529900.0 30.93
2020-12-31 32.0 30.76 31.48 30.88 542100.0 30.88
2020-12-30 31.54 29.4 29.53 31.5 528200.0 31.5
2020-12-29 29.31 28.39 29.05 29.3 353800.0 29.3
2020-12-28 29.57 28.39 29.24 28.94 423900.0 28.94
2020-12-24 29.25 28.51 29.13 29.0 187200.0 29.0
2020-12-23 29.16 27.8 28.39 28.88 588800.0 28.88
2020-12-22 28.51 27.5 27.77 28.25 605700.0 28.25
2020-12-21 28.05 26.06 26.52 27.6 736900.0 27.6
2020-12-18 27.8 26.6 27.18 26.81 949700.0 26.81
2020-12-17 27.0 26.05 26.69 26.65 339800.0 26.65
2020-12-16 27.3 26.02 27.29 26.73 531400.0 26.73
2020-12-15 27.23 25.75 26.66 27.14 391400.0 27.14
2020-12-14 27.18 26.0 26.61 26.21 498600.0 26.21
2020-12-11 27.65 26.1 26.72 26.43 439500.0 26.43
2020-12-10 27.49 25.02 25.48 26.92 3112000.0 26.92
2020-12-09 26.14 25.14 26.0 25.52 273800.0 25.52
2020-12-08 25.75 24.81 25.2 25.67 605600.0 25.67
2020-12-07 26.19 24.42 25.13 25.5 283100.0 25.5
2020-12-04 25.52 24.38 24.6 25.13 246400.0 25.13
2020-12-03 24.99 24.31 24.98 24.57 289300.0 24.57
2020-12-02 25.8 24.52 25.68 24.88 431500.0 24.88
2020-12-01 26.82 25.6 25.86 25.82 1413600.0 25.82
2020-11-30 26.04 25.17 25.32 25.54 635000.0 25.54
2020-11-27 25.68 24.97 25.19 25.2 251500.0 25.2
2020-11-25 25.08 23.31 23.4 24.96 715500.0 24.96
2020-11-24 23.62 22.93 23.54 23.17 312100.0 23.17
2020-11-23 24.18 23.26 23.93 23.45 391800.0 23.45
2020-11-20 24.16 23.1 23.4 23.68 311500.0 23.68
2020-11-19 24.47 23.43 24.37 23.64 417500.0 23.64
2020-11-18 25.98 24.48 25.9 24.54 434300.0 24.54
2020-11-17 25.89 24.85 25.39 25.8 306300.0 25.8
2020-11-16 26.22 25.12 25.85 25.67 317300.0 25.67
2020-11-13 26.08 24.78 24.87 25.79 658300.0 25.79
2020-11-12 25.22 24.35 24.63 24.61 490700.0 24.61
2020-11-11 25.27 24.23 24.95 24.87 681800.0 24.87
2020-11-10 25.21 23.76 24.18 24.96 735000.0 24.96
2020-11-09 24.61 23.16 23.3 24.18 788800.0 24.18
2020-11-06 22.68 21.8 22.12 22.48 831100.0 22.48
2020-11-05 22.09 20.21 22.0 21.73 716400.0 21.73
2020-11-04 22.0 20.93 20.93 21.2 576000.0 21.2
2020-11-03 21.11 19.46 19.51 20.92 389500.0 20.92
2020-11-02 19.64 18.68 18.78 19.08 809200.0 19.08
2020-10-30 18.76 18.09 18.76 18.53 313100.0 18.53
2020-10-29 19.59 18.83 19.39 18.83 294800.0 18.83
2020-10-28 20.32 19.49 19.84 19.54 306800.0 19.54
2020-10-27 20.97 19.99 20.36 20.33 291600.0 20.33
2020-10-26 20.6 20.17 20.46 20.34 207500.0 20.34
2020-10-23 21.15 20.09 20.17 20.75 397400.0 20.75
2020-10-22 20.27 19.07 19.57 20.2 455700.0 20.2
2020-10-21 20.87 19.51 20.62 19.6 396500.0 19.6
2020-10-20 21.23 20.51 21.23 20.72 425600.0 20.72
2020-10-19 21.17 20.35 21.0 20.53 438700.0 20.53
2020-10-16 21.17 20.6 21.0 20.68 377900.0 20.68
2020-10-15 21.26 20.42 21.25 21.05 476300.0 21.05
2020-10-14 21.74 20.92 21.31 21.05 586800.0 21.05
2020-10-13 22.02 20.84 21.87 20.93 435800.0 20.93
2020-10-12 22.26 21.68 22.06 21.7 520900.0 21.7
2020-10-09 22.06 21.47 21.57 21.82 452900.0 21.82
2020-10-08 21.68 21.13 21.46 21.42 568600.0 21.42
2020-10-07 21.38 20.69 20.69 21.16 470500.0 21.16
2020-10-06 21.37 20.3 20.94 20.44 959400.0 20.44
2020-10-05 20.74 19.47 19.47 20.71 646300.0 20.71
2020-10-02 19.6 18.85 19.2 19.46 528100.0 19.46
2020-10-01 19.58 18.48 18.53 19.58 689800.0 19.58
2020-09-30 18.88 18.26 18.28 18.53 313900.0 18.53
2020-09-29 18.56 17.87 18.14 18.19 465000.0 18.19
2020-09-28 18.46 17.88 18.46 18.08 342000.0 18.08
2020-09-25 18.67 17.92 17.92 18.28 316000.0 18.28
2020-09-24 18.46 17.78 17.98 17.99 364300.0 17.99
2020-09-23 19.39 18.09 19.39 18.09 469900.0 18.09
2020-09-22 18.95 18.07 18.5 18.92 529300.0 18.92
2020-09-21 18.83 18.07 18.75 18.4 526000.0 18.4
2020-09-18 19.58 18.6 19.19 19.12 1822800.0 19.12
2020-09-17 19.64 18.69 19.14 18.98 719300.0 18.98
2020-09-16 19.42 17.73 18.5 18.95 737700.0 18.95
2020-09-15 18.47 17.48 17.75 18.12 449400.0 18.12
2020-09-14 17.68 17.06 17.36 17.6 546100.0 17.6
2020-09-11 17.5 16.88 16.99 17.16 412700.0 17.16
2020-09-10 17.53 16.19 16.29 16.9 497300.0 16.9
2020-09-09 16.54 15.55 15.92 16.32 491100.0 16.32
2020-09-08 16.35 15.37 15.62 15.88 490500.0 15.88
2020-09-04 16.01 14.84 15.27 15.89 769600.0 15.89
2020-09-03 16.21 15.18 15.93 15.22 424100.0 15.22
2020-09-02 16.18 15.78 16.07 15.87 679600.0 15.87
2020-09-01 16.09 15.55 15.81 15.91 1176400.0 15.91
2020-08-31 16.49 15.68 16.47 15.85 550900.0 15.85
2020-08-28 16.38 15.71 16.37 16.37 492400.0 16.37
2020-08-27 16.93 16.49 16.78 16.61 213900.0 16.61
2020-08-26 17.1 16.69 16.83 16.78 257800.0 16.78
2020-08-25 16.91 16.4 16.55 16.8 315600.0 16.8
2020-08-24 16.55 15.47 16.54 16.25 621200.0 16.25
2020-08-21 16.88 16.27 16.81 16.46 297000.0 16.46
2020-08-20 16.88 16.12 16.36 16.78 311300.0 16.78
2020-08-19 16.87 16.08 16.25 16.52 426500.0 16.52
2020-08-18 16.35 15.71 16.01 16.24 354100.0 16.24
2020-08-17 16.21 15.32 15.32 16.09 301600.0 16.09
2020-08-14 15.99 15.2 15.67 15.35 180100.0 15.35
2020-08-13 15.83 15.48 15.63 15.65 245800.0 15.65
2020-08-12 16.4 15.59 16.25 15.71 541200.0 15.71
2020-08-11 16.44 15.89 16.15 16.11 355900.0 16.11
2020-08-10 16.32 15.66 15.89 15.98 423600.0 15.98
2020-08-07 15.85 14.94 15.2 15.74 630300.0 15.74
2020-08-06 15.97 14.45 15.83 15.17 916700.0 15.17
2020-08-05 17.36 15.63 16.99 15.92 762400.0 15.92
2020-08-04 17.23 16.71 17.1 16.82 486100.0 16.82
2020-08-03 17.38 16.38 16.56 17.19 615300.0 17.19
2020-07-31 16.78 16.1 16.72 16.49 364500.0 16.49
2020-07-30 16.95 16.5 16.5 16.72 329000.0 16.72
2020-07-29 16.89 16.17 16.21 16.75 337100.0 16.75
2020-07-28 16.6 16.13 16.54 16.27 399500.0 16.27
2020-07-27 16.65 15.57 15.75 16.54 839300.0 16.54
2020-07-24 15.75 14.93 15.27 15.72 403400.0 15.72
2020-07-23 15.95 15.32 15.91 15.61 352100.0 15.61
2020-07-22 16.38 15.73 15.93 15.82 522700.0 15.82
2020-07-21 16.51 15.92 16.35 15.95 519400.0 15.95
2020-07-20 16.51 16.08 16.45 16.26 355700.0 16.26
2020-07-17 16.61 16.29 16.5 16.42 533200.0 16.42
2020-07-16 16.74 16.36 16.49 16.43 289900.0 16.43
2020-07-15 16.75 16.3 16.48 16.62 429400.0 16.62
2020-07-14 16.34 15.88 16.13 16.28 606000.0 16.28
2020-07-13 16.88 16.09 16.24 16.2 593800.0 16.2
2020-07-10 16.11 15.36 15.54 16.06 702300.0 16.06
2020-07-09 16.12 15.2 15.25 15.54 1308100.0 15.54
2020-07-08 15.21 14.59 14.69 15.21 426700.0 15.21
2020-07-07 15.06 14.52 14.78 14.68 403700.0 14.68
2020-07-06 15.38 14.54 15.27 14.8 511500.0 14.8
2020-07-02 16.0 14.9 15.65 15.11 829200.0 15.11
2020-07-01 15.02 13.91 13.91 14.87 1079100.0 14.87
2020-06-30 13.85 13.26 13.51 13.82 324000.0 13.82
2020-06-29 13.98 13.19 13.29 13.56 535900.0 13.56
2020-06-26 14.01 12.82 13.45 13.03 1426800.0 13.03
2020-06-25 13.89 13.25 13.36 13.52 583700.0 13.52
2020-06-24 14.86 13.5 14.68 13.52 667000.0 13.52
2020-06-23 15.18 14.78 15.0 14.85 724600.0 14.85
2020-06-22 15.0 13.82 14.47 14.84 675800.0 14.84
2020-06-19 15.0 14.46 14.61 14.46 2173200.0 14.46
2020-06-18 14.71 14.37 14.37 14.47 190900.0 14.47
2020-06-17 14.88 14.43 14.8 14.46 278400.0 14.46
2020-06-16 15.01 14.21 15.0 14.73 352600.0 14.73
2020-06-15 14.8 13.54 13.54 14.76 472900.0 14.76
2020-06-12 14.05 13.34 13.92 13.91 456100.0 13.91
2020-06-11 14.07 13.46 13.98 13.49 702100.0 13.49
2020-06-10 14.73 14.02 14.51 14.32 352200.0 14.32
2020-06-09 14.63 14.08 14.17 14.46 494300.0 14.46
2020-06-08 15.0 14.35 14.88 14.38 440200.0 14.38
2020-06-05 14.99 14.67 14.88 14.74 517800.0 14.74
2020-06-04 14.91 14.52 14.64 14.56 383500.0 14.56
2020-06-03 15.01 14.64 15.0 14.64 569900.0 14.64
2020-06-02 15.0 14.57 14.71 14.89 1126000.0 14.89
2020-06-01 14.81 14.3 14.4 14.67 581200.0 14.67
2020-05-29 14.53 13.85 14.27 14.38 664100.0 14.38
2020-05-28 14.62 13.93 14.46 14.23 550200.0 14.23
2020-05-27 14.43 13.83 14.23 14.31 459700.0 14.31
2020-05-26 14.69 13.94 14.69 14.01 526500.0 14.01
2020-05-22 14.35 13.78 14.12 14.26 447700.0 14.26
2020-05-21 14.99 14.06 14.94 14.12 929200.0 14.12
2020-05-20 15.2 14.78 14.91 14.88 676100.0 14.88
2020-05-19 15.5 14.7 15.5 14.71 868000.0 14.71
2020-05-18 15.74 15.35 15.4 15.54 1037200.0 15.54
2020-05-15 15.08 14.46 14.86 15.05 432700.0 15.05
2020-05-14 15.04 14.46 14.69 14.93 777300.0 14.93
2020-05-13 15.46 14.4 15.28 14.99 594500.0 14.99
2020-05-12 15.93 15.19 15.85 15.35 1126900.0 15.35
2020-05-11 15.95 14.89 15.03 15.82 828500.0 15.82
2020-05-08 15.3 14.88 15.11 15.18 763500.0 15.18
2020-05-07 15.11 14.81 14.89 14.92 729000.0 14.92
2020-05-06 15.01 14.39 14.72 14.8 895200.0 14.8
2020-05-05 15.08 14.2 14.28 14.42 800300.0 14.42
2020-05-04 14.14 13.31 13.72 14.02 908600.0 14.02
2020-05-01 14.4 13.56 14.13 14.01 545800.0 14.01
2020-04-30 14.64 14.07 14.18 14.5 731600.0 14.5
2020-04-29 15.0 14.44 15.0 14.56 630500.0 14.56
2020-04-28 14.91 13.98 14.32 14.48 842600.0 14.48
2020-04-27 14.2 13.61 13.66 13.93 1273600.0 13.93
2020-04-24 13.9 13.02 13.28 13.5 987600.0 13.5
2020-04-23 13.5 12.95 12.97 13.18 857300.0 13.18
2020-04-22 13.12 12.34 13.12 12.75 825900.0 12.75
2020-04-21 13.0 12.24 12.51 12.5 958500.0 12.5
2020-04-20 13.14 12.23 12.48 12.75 1007000.0 12.75
2020-04-17 12.74 11.42 11.82 12.69 1210700.0 12.69
2020-04-16 11.22 10.74 11.19 11.02 456700.0 11.02
2020-04-15 11.33 10.35 11.0 11.07 783500.0 11.07
2020-04-14 11.49 10.75 10.75 11.43 745800.0 11.43
2020-04-13 11.25 10.38 11.08 10.53 547800.0 10.53
2020-04-09 11.35 10.56 10.61 11.07 730200.0 11.07
2020-04-08 10.48 9.37 9.39 10.4 537200.0 10.4
2020-04-07 9.8 9.28 9.72 9.35 636100.0 9.35
2020-04-06 9.35 8.79 8.79 9.2 589800.0 9.2
2020-04-03 8.66 8.36 8.58 8.5 451200.0 8.5
2020-04-02 8.81 7.81 8.31 8.62 971000.0 8.62
2020-04-01 8.91 8.21 8.87 8.51 626900.0 8.51
2020-03-31 9.52 8.94 9.0 9.17 674700.0 9.17
2020-03-30 9.81 8.95 9.3 9.24 346800.0 9.24
2020-03-27 9.84 9.25 9.73 9.39 656100.0 9.39
2020-03-26 10.44 8.79 8.84 10.04 882900.0 10.04
2020-03-25 9.33 7.63 7.87 8.79 1210200.0 8.79
2020-03-24 8.05 7.0 7.76 7.73 1129000.0 7.73
2020-03-23 8.19 7.11 8.11 7.4 668800.0 7.4
2020-03-20 8.3 7.33 8.11 7.94 1395900.0 7.94
2020-03-19 9.02 6.78 7.22 8.15 1464200.0 8.15
2020-03-18 9.3 7.01 9.15 7.25 1199500.0 7.25
2020-03-17 10.93 9.08 10.53 9.36 1567100.0 9.36
2020-03-16 11.78 10.51 11.32 10.58 1052100.0 10.58
2020-03-13 12.57 11.23 11.74 12.55 948700.0 12.55
2020-03-12 11.5 10.5 11.18 11.0 1126800.0 11.0
2020-03-11 12.65 11.93 12.25 12.08 926100.0 12.08
2020-03-10 12.91 11.95 12.91 12.55 895400.0 12.55
2020-03-09 13.19 12.02 13.12 12.41 835400.0 12.41
2020-03-06 14.57 13.85 14.16 14.02 775000.0 14.02
2020-03-05 15.07 14.43 14.93 14.53 508900.0 14.53
2020-03-04 15.18 14.83 15.09 15.12 504000.0 15.12
2020-03-03 15.47 14.6 15.3 14.85 630500.0 14.85
2020-03-02 15.77 14.99 15.56 15.36 850700.0 15.36
2020-02-28 15.44 14.41 14.75 15.44 1000300.0 15.44
2020-02-27 15.35 14.4 14.75 15.01 1349300.0 15.01
2020-02-26 16.72 14.72 16.68 15.04 1471700.0 15.04
2020-02-25 17.79 15.85 17.1 16.69 1948400.0 16.69
2020-02-24 19.08 18.59 18.88 18.89 809000.0 18.89
2020-02-21 19.26 18.58 19.01 19.22 460600.0 19.22
2020-02-20 19.29 18.79 19.0 19.03 404700.0 19.03
2020-02-19 19.41 18.85 18.9 19.0 546100.0 19.0
2020-02-18 19.48 18.65 19.08 18.98 392900.0 18.98