Veracyte Inc. Common Stockのデータ

Veracyte Inc. Common Stockの基本情報

名前 Veracyte Inc. Common Stock
ティッカー VCYT
United States
上場年 2013.0
セクター Health Care

Veracyte Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 79.3 74.21 77.76 74.66 1040400.0 74.66
2021-02-12 76.48 74.24 75.41 75.73 897400.0 75.73
2021-02-11 77.58 74.16 76.33 74.92 840000.0 74.92
2021-02-10 86.03 75.02 83.43 76.44 1152100.0 76.44
2021-02-09 83.53 78.14 78.59 81.38 1898700.0 81.38
2021-02-08 80.29 74.89 77.99 77.27 2621000.0 77.27
2021-02-05 79.99 71.04 77.0 73.04 2986800.0 73.04
2021-02-04 78.96 71.08 73.27 77.87 1141800.0 77.87
2021-02-03 77.11 66.75 67.0 73.79 1195200.0 73.79
2021-02-02 67.14 62.31 62.58 65.03 981400.0 65.03
2021-02-01 61.17 57.38 58.36 60.72 571800.0 60.72
2021-01-29 58.81 55.23 56.4 56.7 621900.0 56.7
2021-01-28 57.62 51.96 54.04 56.87 661200.0 56.87
2021-01-27 54.11 47.35 50.54 51.76 1017900.0 51.76
2021-01-26 56.92 52.3 55.99 52.57 575800.0 52.57
2021-01-25 57.24 53.56 55.82 55.38 628700.0 55.38
2021-01-22 55.88 53.32 53.41 55.24 493400.0 55.24
2021-01-21 55.28 50.94 54.82 53.97 766400.0 53.97
2021-01-20 59.47 54.17 54.31 54.17 912400.0 54.17
2021-01-19 53.51 51.76 51.82 53.4 635600.0 53.4
2021-01-15 54.64 50.54 52.48 50.79 605300.0 50.79
2021-01-14 55.02 50.0 50.23 52.58 679900.0 52.58
2021-01-13 51.87 49.26 49.87 49.95 474900.0 49.95
2021-01-12 51.34 48.86 50.47 49.96 658800.0 49.96
2021-01-11 52.0 49.3 51.3 49.86 597800.0 49.86
2021-01-08 57.09 51.0 51.17 51.99 1155200.0 51.99
2021-01-07 52.66 49.32 49.32 50.6 602000.0 50.6
2021-01-06 49.97 47.91 48.16 48.86 596800.0 48.86
2021-01-05 48.91 47.36 47.44 48.28 353200.0 48.28
2021-01-04 49.8 46.51 48.82 47.34 503700.0 47.34
2020-12-31 51.58 48.8 51.19 48.94 447800.0 48.94
2020-12-30 51.71 48.98 48.98 50.99 576600.0 50.99
2020-12-29 55.53 46.74 54.35 49.01 1048400.0 49.01
2020-12-28 57.84 54.38 56.64 54.57 610500.0 54.57
2020-12-24 58.15 54.88 56.94 55.8 285300.0 55.8
2020-12-23 58.5 55.33 57.44 56.97 622500.0 56.97
2020-12-22 60.72 51.75 51.75 57.17 1562500.0 57.17
2020-12-21 52.02 46.8 47.09 51.29 1117800.0 51.29
2020-12-18 49.05 47.35 48.52 47.93 1719000.0 47.93
2020-12-17 49.53 46.13 48.88 47.85 1255200.0 47.85
2020-12-16 54.32 47.47 53.96 47.89 1182200.0 47.89
2020-12-15 56.33 53.94 55.68 54.22 630000.0 54.22
2020-12-14 59.06 54.98 56.27 55.43 816900.0 55.43
2020-12-11 57.96 55.46 56.96 55.54 697400.0 55.54
2020-12-10 57.68 54.39 54.83 57.12 838800.0 57.12
2020-12-09 61.67 54.38 60.58 54.86 1156300.0 54.86
2020-12-08 62.94 60.23 62.88 60.33 908500.0 60.33
2020-12-07 63.55 58.35 58.35 61.88 788900.0 61.88
2020-12-04 58.0 55.13 56.13 57.62 569500.0 57.62
2020-12-03 57.39 55.33 55.54 55.9 531700.0 55.9
2020-12-02 55.21 53.69 54.83 55.08 603300.0 55.08
2020-12-01 55.96 54.12 55.0 55.14 561800.0 55.14
2020-11-30 54.99 52.26 53.46 54.51 494400.0 54.51
2020-11-27 53.46 51.32 51.32 53.2 248700.0 53.2
2020-11-25 51.74 49.39 51.71 50.9 387900.0 50.9
2020-11-24 53.1 51.25 52.36 51.88 375400.0 51.88
2020-11-23 52.99 50.7 52.14 51.55 683500.0 51.55
2020-11-20 51.88 47.73 48.38 51.44 577800.0 51.44
2020-11-19 51.24 47.28 47.64 48.83 618800.0 48.83
2020-11-18 50.13 47.85 48.38 48.0 519300.0 48.0
2020-11-17 48.41 45.86 47.13 48.34 364000.0 48.34
2020-11-16 48.71 46.5 47.54 46.99 351000.0 46.99
2020-11-13 47.41 45.34 46.74 46.63 487900.0 46.63
2020-11-12 48.16 44.57 46.91 46.36 476200.0 46.36
2020-11-11 47.5 43.75 43.83 47.16 427700.0 47.16
2020-11-10 44.49 40.3 44.12 43.5 506200.0 43.5
2020-11-09 45.78 43.5 44.78 43.97 664500.0 43.97
2020-11-06 44.47 40.49 41.86 42.96 379700.0 42.96
2020-11-05 42.15 39.5 39.95 42.01 551800.0 42.01
2020-11-04 40.46 38.13 38.23 40.03 584700.0 40.03
2020-11-03 38.71 35.4 37.11 38.22 790700.0 38.22
2020-11-02 35.61 33.91 34.76 35.0 511700.0 35.0
2020-10-30 37.0 33.85 36.79 34.66 495800.0 34.66
2020-10-29 37.47 35.16 36.05 36.81 534300.0 36.81
2020-10-28 36.83 34.85 35.27 36.06 372400.0 36.06
2020-10-27 37.8 36.27 37.7 36.4 829000.0 36.4
2020-10-26 38.62 36.46 36.76 37.62 421000.0 37.62
2020-10-23 39.76 37.09 39.19 37.34 470400.0 37.34
2020-10-22 40.6 38.22 39.76 39.05 575000.0 39.05
2020-10-21 42.06 39.31 41.24 39.45 507600.0 39.45
2020-10-20 42.31 40.72 41.9 41.06 197900.0 41.06
2020-10-19 44.24 41.41 43.37 41.56 330800.0 41.56
2020-10-16 44.64 42.6 42.85 42.82 258300.0 42.82
2020-10-15 43.14 40.92 41.23 42.8 324200.0 42.8
2020-10-14 43.94 41.31 42.31 41.75 379100.0 41.75
2020-10-13 43.07 41.1 41.71 42.02 449400.0 42.02
2020-10-12 42.95 41.42 41.91 41.8 599200.0 41.8
2020-10-09 41.65 38.4 39.21 41.46 473100.0 41.46
2020-10-08 38.75 36.72 37.86 38.64 725500.0 38.64
2020-10-07 36.63 35.42 35.56 36.3 449500.0 36.3
2020-10-06 35.87 33.95 34.4 35.13 472000.0 35.13
2020-10-05 34.13 32.82 32.94 34.13 242000.0 34.13
2020-10-02 33.8 32.19 32.88 32.49 218700.0 32.49
2020-10-01 33.45 32.15 32.8 33.43 283900.0 33.43
2020-09-30 33.55 32.19 33.13 32.49 348200.0 32.49
2020-09-29 33.2 31.1 31.57 32.79 256700.0 32.79
2020-09-28 31.99 30.68 31.28 31.7 248400.0 31.7
2020-09-25 30.9 29.72 29.98 30.76 489000.0 30.76
2020-09-24 30.67 28.82 29.05 30.09 408600.0 30.09
2020-09-23 31.72 29.15 31.7 29.21 378300.0 29.21
2020-09-22 31.68 30.21 31.2 31.57 204700.0 31.57
2020-09-21 32.37 30.51 32.17 30.97 421000.0 30.97
2020-09-18 33.32 31.35 32.85 32.72 1190600.0 32.72
2020-09-17 33.49 32.16 32.27 32.58 220300.0 32.58
2020-09-16 33.34 32.35 32.37 32.84 325200.0 32.84
2020-09-15 33.33 32.03 32.21 32.27 294200.0 32.27
2020-09-14 32.74 31.21 31.21 31.87 430100.0 31.87
2020-09-11 31.47 30.21 30.44 30.61 330800.0 30.61
2020-09-10 32.06 30.04 31.05 30.24 502800.0 30.24
2020-09-09 31.69 30.21 30.34 30.74 408900.0 30.74
2020-09-08 31.91 30.28 30.87 30.7 457200.0 30.7
2020-09-04 32.75 29.42 32.67 31.73 838500.0 31.73
2020-09-03 34.08 32.45 33.87 32.59 549200.0 32.59
2020-09-02 34.3 32.85 34.08 34.16 455500.0 34.16
2020-09-01 34.61 33.38 33.68 34.07 515100.0 34.07
2020-08-31 33.81 32.77 33.09 33.31 512400.0 33.31
2020-08-28 33.28 32.42 32.87 33.02 310400.0 33.02
2020-08-27 33.59 32.02 33.54 32.83 518100.0 32.83
2020-08-26 33.69 32.5 33.12 33.28 509400.0 33.28
2020-08-25 33.08 32.09 32.66 32.99 454100.0 32.99
2020-08-24 36.01 32.71 35.97 32.77 870300.0 32.77
2020-08-21 36.03 35.25 35.25 35.61 476700.0 35.61
2020-08-20 35.46 34.46 34.46 35.25 326600.0 35.25
2020-08-19 35.38 34.17 34.17 34.6 337100.0 34.6
2020-08-18 34.9 33.69 34.49 34.31 356300.0 34.31
2020-08-17 34.46 33.71 33.9 34.31 329300.0 34.31
2020-08-14 35.03 33.73 34.92 33.79 361400.0 33.79
2020-08-13 35.04 33.7 33.7 34.82 534400.0 34.82
2020-08-12 33.88 32.78 33.19 33.78 668800.0 33.78
2020-08-11 33.35 31.94 32.5 32.59 542600.0 32.59
2020-08-10 32.8 31.82 32.6 32.22 482500.0 32.22
2020-08-07 33.51 32.0 33.07 32.35 803900.0 32.35
2020-08-06 33.62 31.8 32.14 33.37 1280600.0 33.37
2020-08-05 32.18 29.65 30.49 31.76 4362400.0 31.76
2020-08-04 35.06 31.93 34.12 32.21 1795900.0 32.21
2020-08-03 35.7 34.31 35.67 35.3 978400.0 35.3
2020-07-31 36.42 34.13 34.56 35.67 1261000.0 35.67
2020-07-30 33.49 29.72 29.76 33.21 714200.0 33.21
2020-07-29 30.44 28.42 28.62 30.18 457000.0 30.18
2020-07-28 30.18 28.37 30.08 28.42 312500.0 28.42
2020-07-27 31.19 29.37 30.37 30.24 490500.0 30.24
2020-07-24 30.81 29.87 30.81 30.33 437900.0 30.33
2020-07-23 32.15 30.58 31.28 30.96 439600.0 30.96
2020-07-22 32.01 30.75 31.6 31.39 900700.0 31.39
2020-07-21 32.48 31.21 32.36 31.72 448700.0 31.72
2020-07-20 32.35 31.2 31.28 31.91 447200.0 31.91
2020-07-17 31.37 29.99 30.43 30.94 364600.0 30.94
2020-07-16 30.75 29.37 30.33 30.41 318400.0 30.41
2020-07-15 31.06 29.39 29.98 30.55 325900.0 30.55
2020-07-14 29.11 27.5 28.31 29.09 410500.0 29.09
2020-07-13 30.72 28.33 30.2 28.46 767900.0 28.46
2020-07-10 29.84 28.53 29.72 29.0 252600.0 29.0
2020-07-09 29.86 28.7 29.47 29.54 315000.0 29.54
2020-07-08 29.59 28.3 28.43 29.47 480500.0 29.47
2020-07-07 29.83 28.12 28.26 28.5 657200.0 28.5
2020-07-06 28.62 27.71 27.89 28.58 701400.0 28.58
2020-07-02 28.15 27.0 27.25 27.71 616300.0 27.71
2020-07-01 27.05 25.56 25.86 26.73 535000.0 26.73
2020-06-30 26.06 24.19 24.25 25.9 792000.0 25.9
2020-06-29 24.5 22.87 23.3 24.45 540500.0 24.45
2020-06-26 24.49 22.94 24.36 23.06 889400.0 23.06
2020-06-25 25.3 24.16 24.69 24.4 481300.0 24.4
2020-06-24 27.29 24.64 26.73 24.8 448900.0 24.8
2020-06-23 27.73 26.89 27.37 27.05 474400.0 27.05
2020-06-22 27.17 24.74 25.14 26.97 800000.0 26.97
2020-06-19 26.94 25.1 25.75 25.1 915900.0 25.1
2020-06-18 25.81 25.36 25.37 25.57 237400.0 25.57
2020-06-17 26.58 25.43 26.38 25.52 281300.0 25.52
2020-06-16 26.45 24.93 25.71 26.2 289500.0 26.2
2020-06-15 25.28 23.59 23.93 24.88 289500.0 24.88
2020-06-12 24.92 22.69 24.82 24.28 444700.0 24.28
2020-06-11 26.52 23.86 26.0 23.93 444100.0 23.93
2020-06-10 27.01 26.15 26.71 26.74 390700.0 26.74
2020-06-09 27.17 25.85 25.85 26.79 345000.0 26.79
2020-06-08 26.48 25.66 26.41 26.3 316300.0 26.3
2020-06-05 26.6 25.5 25.83 26.05 428600.0 26.05
2020-06-04 25.82 24.94 25.68 25.1 303700.0 25.1
2020-06-03 26.74 25.8 26.26 25.9 390500.0 25.9
2020-06-02 26.28 25.36 25.59 26.01 339800.0 26.01
2020-06-01 25.94 24.55 25.04 25.6 455100.0 25.6
2020-05-29 26.14 24.0 26.13 24.94 347500.0 24.94
2020-05-28 27.23 25.95 26.46 26.11 351800.0 26.11
2020-05-27 27.22 25.53 27.22 26.29 471800.0 26.29
2020-05-26 27.42 26.29 26.61 26.87 621500.0 26.87
2020-05-22 25.63 24.59 25.15 25.59 252600.0 25.59
2020-05-21 25.8 24.5 24.66 25.14 301100.0 25.14
2020-05-20 26.0 24.64 25.58 24.81 411300.0 24.81
2020-05-19 26.91 25.35 26.21 25.39 363700.0 25.39
2020-05-18 27.63 25.82 26.66 26.24 635800.0 26.24
2020-05-15 25.94 24.07 24.11 25.87 325000.0 25.87
2020-05-14 25.24 23.44 24.86 24.03 752100.0 24.03
2020-05-13 26.7 25.01 26.22 25.69 608500.0 25.69
2020-05-12 27.35 25.72 26.58 26.41 717400.0 26.41
2020-05-11 27.47 26.02 27.32 26.55 565400.0 26.55
2020-05-08 28.58 27.26 28.0 28.11 369100.0 28.11
2020-05-07 27.69 24.72 27.4 27.21 742200.0 27.21
2020-05-06 27.66 26.86 27.44 27.18 499800.0 27.18
2020-05-05 28.29 26.73 27.65 27.25 502900.0 27.25
2020-05-04 27.31 25.73 25.79 27.31 436000.0 27.31
2020-05-01 26.39 25.26 26.3 26.17 297000.0 26.17
2020-04-30 27.59 26.49 26.91 26.97 508300.0 26.97
2020-04-29 27.64 25.36 26.15 27.46 389800.0 27.46
2020-04-28 26.0 25.03 25.96 25.46 451700.0 25.46
2020-04-27 25.77 23.82 23.94 25.26 472500.0 25.26
2020-04-24 23.85 23.09 23.74 23.41 296900.0 23.41
2020-04-23 24.63 23.47 23.47 23.74 304900.0 23.74
2020-04-22 23.96 22.43 23.07 23.39 258300.0 23.39
2020-04-21 23.01 21.19 22.59 22.52 325400.0 22.52
2020-04-20 24.86 22.21 22.5 23.28 415500.0 23.28
2020-04-17 23.5 21.93 23.21 23.19 717500.0 23.19
2020-04-16 22.83 21.87 22.48 22.75 346600.0 22.75
2020-04-15 23.0 21.93 22.93 22.13 323000.0 22.13
2020-04-14 23.91 22.68 22.96 23.61 325400.0 23.61
2020-04-13 22.58 21.26 22.43 22.27 282200.0 22.27
2020-04-09 24.18 21.54 23.79 22.45 688300.0 22.45
2020-04-08 23.38 22.23 23.1 23.23 589900.0 23.23
2020-04-07 23.14 21.08 22.22 22.71 619900.0 22.71
2020-04-06 21.64 19.75 20.08 21.36 548500.0 21.36
2020-04-03 21.05 19.21 20.85 19.49 559500.0 19.49
2020-04-02 21.42 19.73 19.97 20.94 532300.0 20.94
2020-04-01 23.89 20.05 22.47 20.28 674200.0 20.28
2020-03-31 24.6 22.65 24.0 24.31 742300.0 24.31
2020-03-30 24.3 22.11 23.38 24.17 521300.0 24.17
2020-03-27 24.96 22.49 23.59 23.16 547300.0 23.16
2020-03-26 24.69 21.03 22.13 24.6 682400.0 24.6
2020-03-25 22.15 18.03 19.63 22.0 665600.0 22.0
2020-03-24 20.08 17.33 17.33 19.66 571300.0 19.66
2020-03-23 18.99 16.53 18.84 16.85 450600.0 16.85
2020-03-20 21.09 18.03 19.17 18.39 845100.0 18.39
2020-03-19 19.1 15.72 16.46 19.02 733300.0 19.02
2020-03-18 18.18 13.9 17.49 16.13 641300.0 16.13
2020-03-17 20.57 17.75 19.26 18.45 913600.0 18.45
2020-03-16 19.53 18.21 19.46 18.75 815100.0 18.75
2020-03-13 21.22 17.36 20.91 21.16 1045600.0 21.16
2020-03-12 22.14 19.24 21.95 19.87 962700.0 19.87
2020-03-11 25.12 23.22 24.66 23.66 707100.0 23.66
2020-03-10 25.48 23.68 24.61 25.43 468100.0 25.43
2020-03-09 24.5 22.5 22.5 24.07 528000.0 24.07
2020-03-06 24.54 23.59 24.0 23.91 399300.0 23.91
2020-03-05 25.59 24.37 24.61 24.76 508400.0 24.76
2020-03-04 25.9 25.02 25.45 25.27 368800.0 25.27
2020-03-03 26.15 24.73 26.01 24.94 478300.0 24.94
2020-03-02 26.22 24.49 24.65 26.1 538700.0 26.1
2020-02-28 24.73 22.69 22.95 24.69 646800.0 24.69
2020-02-27 25.12 22.2 22.64 23.82 806900.0 23.82
2020-02-26 23.35 22.22 22.46 23.26 1249600.0 23.26
2020-02-25 24.26 23.03 23.98 23.54 489000.0 23.54
2020-02-24 24.35 23.61 24.2 23.81 521300.0 23.81
2020-02-21 25.7 24.65 25.66 25.24 593900.0 25.24
2020-02-20 26.77 25.6 26.54 25.67 337000.0 25.67
2020-02-19 27.03 26.15 26.47 26.74 274300.0 26.74
2020-02-18 27.16 25.94 26.68 26.31 190800.0 26.31