NasdaqGM - Nasdaq Real Time Price USD

Vericel Corporation (VCEL)

39.42

-1.45

(-3.55%)

At close: April 22 at 4:00:01 PM EDT

40.40

+0.98

+(2.49%)

Pre-Market: 4:31:53 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	41.55	41.79	39.32	39.42	39.42	502,900
Apr 21, 2025	40.63	41.75	40.31	40.87	40.87	532,700
Apr 17, 2025	40.72	41.59	40.56	41.23	41.23	343,300
Apr 16, 2025	41.22	42.00	39.78	40.82	40.82	418,400
Apr 15, 2025	40.65	42.37	40.55	42.02	42.02	437,200
Apr 14, 2025	42.31	42.56	40.00	41.23	41.23	537,500
Apr 11, 2025	41.33	41.79	39.64	41.25	41.25	601,600
Apr 10, 2025	42.99	43.02	40.42	41.90	41.90	671,100
Apr 9, 2025	38.09	44.60	37.83	44.24	44.24	1,065,100
Apr 8, 2025	41.62	41.62	37.76	38.60	38.60	878,400
Apr 7, 2025	40.04	42.58	38.87	39.90	39.90	841,600
Apr 4, 2025	42.72	43.12	41.37	41.92	41.92	768,900
Apr 3, 2025	41.96	44.48	41.96	43.49	43.49	574,500
Apr 2, 2025	42.48	44.85	42.48	44.31	44.31	334,700
Apr 1, 2025	44.34	44.97	42.56	43.09	43.09	421,200
Mar 31, 2025	43.73	44.70	42.53	44.62	44.62	465,600
Mar 28, 2025	45.96	46.10	44.10	44.50	44.50	298,100
Mar 27, 2025	46.47	46.72	45.40	46.07	46.07	422,900
Mar 26, 2025	47.74	47.74	46.14	46.42	46.42	352,500
Mar 25, 2025	47.76	48.75	47.22	47.96	47.96	346,500
Mar 24, 2025	47.14	48.38	47.14	47.94	47.94	226,000
Mar 21, 2025	46.50	47.44	45.13	46.26	46.26	830,200
Mar 20, 2025	46.85	47.80	46.59	47.18	47.18	265,000
Mar 19, 2025	46.26	47.55	45.85	47.43	47.43	373,400
Mar 18, 2025	47.26	48.00	46.11	46.30	46.30	529,200
Mar 17, 2025	45.37	47.83	45.28	47.60	47.60	438,300
Mar 14, 2025	45.89	47.16	45.25	45.38	45.38	374,700
Mar 13, 2025	45.78	46.36	45.23	45.39	45.39	247,600
Mar 12, 2025	48.11	48.51	45.32	45.81	45.81	532,600
Mar 11, 2025	49.10	49.10	46.86	47.81	47.81	343,400
Mar 10, 2025	48.76	49.38	47.39	48.85	48.85	548,200
Mar 7, 2025	48.43	50.36	47.08	49.56	49.56	459,500
Mar 6, 2025	50.81	51.45	48.71	48.76	48.76	315,400
Mar 5, 2025	50.71	51.93	50.66	51.53	51.53	511,500
Mar 4, 2025	48.88	52.06	48.35	51.14	51.14	456,400
Mar 3, 2025	51.20	52.00	48.71	49.51	49.51	855,200
Feb 28, 2025	49.63	51.67	49.27	51.29	51.29	607,100
Feb 27, 2025	54.83	55.41	49.22	49.62	49.62	669,900
Feb 26, 2025	52.31	53.56	52.30	52.85	52.85	387,100
Feb 25, 2025	52.07	52.70	50.35	52.52	52.52	515,500
Feb 24, 2025	51.97	53.19	51.26	52.33	52.33	410,600
Feb 21, 2025	54.91	54.91	51.84	52.00	52.00	414,600
Feb 20, 2025	57.32	57.73	54.02	54.31	54.31	332,600
Feb 19, 2025	56.99	58.16	56.72	57.78	57.78	301,500
Feb 18, 2025	57.15	58.77	57.02	57.28	57.28	285,600
Feb 14, 2025	57.06	57.70	56.47	57.09	57.09	343,500
Feb 13, 2025	55.41	57.26	54.86	56.81	56.81	275,100
Feb 12, 2025	56.50	56.72	54.45	56.02	56.02	417,500
Feb 11, 2025	58.01	58.47	57.09	57.51	57.51	207,100
Feb 10, 2025	58.24	59.17	56.65	58.65	58.65	286,500
Feb 7, 2025	59.67	59.77	58.25	58.35	58.35	293,900
Feb 6, 2025	61.85	62.15	59.54	59.70	59.70	295,300
Feb 5, 2025	59.58	63.00	59.19	61.80	61.80	543,400
Feb 4, 2025	59.00	60.20	58.44	59.43	59.43	304,300
Feb 3, 2025	58.25	60.18	58.19	59.06	59.06	257,300
Jan 31, 2025	59.09	60.57	58.15	58.54	58.54	317,000
Jan 30, 2025	59.56	60.65	58.51	59.25	59.25	269,800
Jan 29, 2025	59.97	60.56	58.60	58.98	58.98	272,000
Jan 28, 2025	59.98	61.99	59.58	60.11	60.11	629,500
Jan 27, 2025	57.34	59.84	56.91	59.72	59.72	411,800
Jan 24, 2025	56.90	58.01	56.06	57.43	57.43	376,100
Jan 23, 2025	58.33	58.94	57.07	57.42	57.42	282,900
Jan 22, 2025	59.59	60.87	58.09	58.53	58.53	473,800
Jan 21, 2025	59.44	60.15	58.49	59.56	59.56	382,400
Jan 17, 2025	56.79	59.09	56.02	59.07	59.07	291,400
Jan 16, 2025	57.73	57.99	56.32	56.35	56.35	425,100
Jan 15, 2025	55.09	59.11	53.00	57.55	57.55	1,182,000
Jan 14, 2025	60.76	60.93	56.71	58.67	58.67	541,300
Jan 13, 2025	58.87	60.11	58.02	59.62	59.62	487,400
Jan 10, 2025	58.20	60.13	57.58	59.50	59.50	465,600
Jan 8, 2025	57.85	59.79	57.28	59.53	59.53	497,900
Jan 7, 2025	57.91	59.43	57.55	58.08	58.08	395,000
Jan 6, 2025	57.39	58.76	57.03	57.61	57.61	316,800
Jan 3, 2025	55.51	58.29	55.51	57.50	57.50	323,900
Jan 2, 2025	55.15	57.27	55.01	55.11	55.11	374,600
Dec 31, 2024	55.35	55.64	54.41	54.91	54.91	351,800
Dec 30, 2024	56.70	56.97	54.95	55.30	55.30	221,800
Dec 27, 2024	57.02	57.44	55.17	57.33	57.33	241,000
Dec 26, 2024	56.63	57.89	56.46	57.67	57.67	173,200
Dec 24, 2024	57.46	58.00	56.50	57.31	57.31	102,100
Dec 23, 2024	56.46	57.66	55.65	57.04	57.04	219,800
Dec 20, 2024	54.40	57.22	54.32	56.50	56.50	720,600
Dec 19, 2024	56.69	57.52	54.17	54.95	54.95	672,200
Dec 18, 2024	57.07	58.86	55.71	56.25	56.25	480,500
Dec 17, 2024	56.49	59.47	56.05	56.69	56.69	368,900
Dec 16, 2024	57.36	58.51	56.26	56.46	56.46	290,100
Dec 13, 2024	57.01	57.64	55.93	57.47	57.47	326,500
Dec 12, 2024	57.80	58.99	56.81	57.01	57.01	279,200
Dec 11, 2024	58.03	59.95	57.83	57.92	57.92	297,500
Dec 10, 2024	56.47	58.80	56.39	57.56	57.56	339,800
Dec 9, 2024	56.70	57.43	55.22	56.36	56.36	293,600
Dec 6, 2024	56.80	57.18	55.44	56.37	56.37	374,600
Dec 5, 2024	57.64	58.56	56.40	56.52	56.52	195,200
Dec 4, 2024	58.38	59.85	57.03	58.15	58.15	325,300
Dec 3, 2024	58.84	59.42	56.90	58.24	58.24	420,200
Dec 2, 2024	57.95	59.41	57.80	58.74	58.74	376,900
Nov 29, 2024	57.96	58.50	57.41	58.14	58.14	228,700
Nov 27, 2024	59.34	59.83	57.30	57.76	57.76	328,000
Nov 26, 2024	58.40	58.81	56.00	58.75	58.75	349,700
Nov 25, 2024	60.39	61.49	58.18	58.62	58.62	610,700
Nov 22, 2024	56.70	60.16	56.52	59.11	59.11	603,400
Nov 21, 2024	57.63	58.49	56.19	56.71	56.71	560,300
Nov 20, 2024	55.83	57.34	55.33	57.26	57.26	335,700
Nov 19, 2024	52.68	56.20	52.52	55.83	55.83	346,300
Nov 18, 2024	52.25	53.78	51.53	52.89	52.89	388,000
Nov 15, 2024	53.05	53.47	51.85	52.48	52.48	410,600
Nov 14, 2024	55.63	55.71	52.65	52.74	52.74	416,000
Nov 13, 2024	56.11	57.05	54.70	55.47	55.47	503,100
Nov 12, 2024	56.11	57.81	55.75	55.89	55.89	562,400
Nov 11, 2024	54.50	57.35	54.05	56.78	56.78	596,200
Nov 8, 2024	49.54	54.47	49.54	54.00	54.00	645,400
Nov 7, 2024	49.23	50.76	46.00	50.03	50.03	578,200
Nov 6, 2024	47.35	48.77	46.20	48.04	48.04	806,100
Nov 5, 2024	44.32	45.66	43.81	44.75	44.75	523,800
Nov 4, 2024	44.03	44.66	43.53	44.37	44.37	290,600
Nov 1, 2024	44.39	45.28	43.60	43.99	43.99	299,700
Oct 31, 2024	45.54	45.61	43.60	44.04	44.04	254,500
Oct 30, 2024	45.52	46.56	44.95	45.54	45.54	323,900
Oct 29, 2024	45.30	45.89	44.67	45.83	45.83	277,800
Oct 28, 2024	44.01	45.96	43.75	45.66	45.66	392,100
Oct 25, 2024	43.11	44.49	42.77	43.75	43.75	723,700
Oct 24, 2024	42.47	43.11	42.02	42.87	42.87	343,500
Oct 23, 2024	41.52	42.31	41.34	42.28	42.28	323,700
Oct 22, 2024	40.89	41.95	40.52	41.83	41.83	270,900
Oct 21, 2024	41.30	42.28	40.78	41.18	41.18	347,300
Oct 18, 2024	40.76	41.82	40.70	41.66	41.66	250,000
Oct 17, 2024	41.26	41.26	39.75	40.67	40.67	350,600
Oct 16, 2024	42.17	42.17	40.81	41.27	41.27	228,200
Oct 15, 2024	42.06	42.81	41.77	41.95	41.95	250,100
Oct 14, 2024	41.59	42.20	41.33	42.09	42.09	203,000
Oct 11, 2024	40.00	41.84	39.80	41.69	41.69	335,200
Oct 10, 2024	40.26	40.49	39.12	40.09	40.09	451,000
Oct 9, 2024	41.27	41.94	40.70	40.95	40.95	211,600
Oct 8, 2024	41.26	41.50	40.85	41.35	41.35	212,500
Oct 7, 2024	43.05	43.25	40.62	41.06	41.06	351,900
Oct 4, 2024	42.04	43.58	41.86	43.36	43.36	289,400
Oct 3, 2024	40.83	41.67	40.46	41.35	41.35	335,300
Oct 2, 2024	39.86	40.77	39.64	40.70	40.70	342,900
Oct 1, 2024	41.90	42.08	39.66	40.05	40.05	563,400
Sep 30, 2024	42.89	43.70	42.13	42.25	42.25	417,200
Sep 27, 2024	44.53	44.61	42.99	43.19	43.19	334,800
Sep 26, 2024	44.76	45.14	43.86	44.07	44.07	290,900
Sep 25, 2024	44.85	44.85	43.86	44.20	44.20	278,500
Sep 24, 2024	46.60	46.60	44.31	44.74	44.74	348,000
Sep 23, 2024	47.00	47.00	45.66	46.37	46.37	344,300
Sep 20, 2024	48.21	48.41	46.44	46.57	46.57	1,064,800
Sep 19, 2024	47.83	50.00	47.36	48.03	48.03	627,700
Sep 18, 2024	44.56	47.47	44.55	46.35	46.35	363,600
Sep 17, 2024	44.82	45.31	44.28	44.32	44.32	411,100
Sep 16, 2024	45.90	46.35	44.32	44.72	44.72	397,200
Sep 13, 2024	44.92	46.73	44.80	45.87	45.87	329,600
Sep 12, 2024	44.08	44.30	43.47	44.27	44.27	373,900
Sep 11, 2024	43.29	44.10	42.29	43.70	43.70	383,600
Sep 10, 2024	43.91	44.16	42.94	43.60	43.60	367,200
Sep 9, 2024	45.33	45.59	43.85	43.89	43.89	393,700
Sep 6, 2024	47.08	47.40	44.91	45.22	45.22	189,200
Sep 5, 2024	47.85	47.88	46.47	47.10	47.10	191,600
Sep 4, 2024	48.99	49.62	47.83	47.97	47.97	225,400
Sep 3, 2024	51.22	51.78	48.74	49.04	49.04	432,900
Aug 30, 2024	51.78	52.34	50.89	51.65	51.65	277,800
Aug 29, 2024	53.12	53.74	51.43	51.55	51.55	277,300
Aug 28, 2024	53.56	53.56	51.58	52.57	52.57	196,700
Aug 27, 2024	49.85	54.10	49.71	53.56	53.56	517,200
Aug 26, 2024	50.13	50.36	49.31	49.94	49.94	410,800
Aug 23, 2024	47.86	49.68	47.58	49.29	49.29	195,400
Aug 22, 2024	48.46	48.46	47.44	47.50	47.50	120,300
Aug 21, 2024	47.59	48.11	46.54	48.09	48.09	144,100
Aug 20, 2024	47.29	47.77	46.68	47.12	47.12	206,200
Aug 19, 2024	46.35	47.34	45.50	47.32	47.32	297,600
Aug 16, 2024	46.04	47.18	45.71	46.28	46.28	239,100
Aug 15, 2024	45.85	46.91	45.24	46.14	46.14	269,900
Aug 14, 2024	46.18	46.18	44.78	45.31	45.31	255,400
Aug 13, 2024	45.80	46.35	45.00	45.98	45.98	289,200
Aug 12, 2024	45.36	46.00	45.00	45.45	45.45	270,900
Aug 9, 2024	46.82	47.26	45.57	45.60	45.60	226,500
Aug 8, 2024	45.87	46.27	45.10	46.25	46.25	259,700
Aug 7, 2024	47.69	47.69	45.00	45.31	45.31	444,300
Aug 6, 2024	46.05	47.32	45.84	46.75	46.75	279,900
Aug 5, 2024	45.50	47.41	45.45	45.86	45.86	444,500
Aug 2, 2024	46.97	47.88	45.51	47.62	47.62	360,100
Aug 1, 2024	48.53	49.78	43.48	47.52	47.52	1,149,400
Jul 31, 2024	51.51	51.95	50.23	50.52	50.52	507,700
Jul 30, 2024	52.06	52.95	50.64	51.28	51.28	221,600
Jul 29, 2024	52.56	52.56	50.61	51.48	51.48	294,400
Jul 26, 2024	52.55	52.90	51.39	52.32	52.32	252,400
Jul 25, 2024	52.82	54.09	51.61	51.70	51.70	284,000
Jul 24, 2024	52.38	53.85	52.02	52.39	52.39	269,600
Jul 23, 2024	51.43	53.44	51.27	52.90	52.90	284,800
Jul 22, 2024	50.03	51.82	49.27	51.58	51.58	271,300
Jul 19, 2024	51.58	51.93	49.29	50.11	50.11	364,600
Jul 18, 2024	51.43	52.29	50.80	51.23	51.23	259,600
Jul 17, 2024	51.62	53.14	50.87	51.72	51.72	529,000
Jul 16, 2024	50.66	52.71	49.59	52.22	52.22	437,300
Jul 15, 2024	48.63	50.27	48.33	49.85	49.85	290,100
Jul 12, 2024	49.61	50.26	48.07	48.50	48.50	278,200
Jul 11, 2024	46.72	49.73	46.01	49.41	49.41	388,700
Jul 10, 2024	46.25	46.50	44.68	45.45	45.45	200,600
Jul 9, 2024	46.85	46.93	45.20	46.05	46.05	211,600
Jul 8, 2024	47.23	48.05	46.83	46.94	46.94	373,000
Jul 5, 2024	44.98	46.88	44.68	46.68	46.68	332,300
Jul 3, 2024	45.30	45.30	44.38	44.91	44.91	125,900
Jul 2, 2024	44.99	45.48	44.45	45.07	45.07	202,600
Jul 1, 2024	45.83	46.10	44.56	45.03	45.03	240,900
Jun 28, 2024	47.22	47.66	45.40	45.88	45.88	606,000
Jun 27, 2024	46.00	48.01	45.81	46.91	46.91	330,700
Jun 26, 2024	44.64	45.83	43.99	45.76	45.76	261,600
Jun 25, 2024	46.11	46.60	44.23	44.89	44.89	293,200
Jun 24, 2024	44.88	46.79	44.22	46.19	46.19	473,200
Jun 21, 2024	45.14	45.39	44.05	45.00	45.00	1,723,400
Jun 20, 2024	44.12	45.83	43.71	44.66	44.66	513,900
Jun 18, 2024	41.92	43.49	41.66	43.37	43.37	361,700
Jun 17, 2024	42.00	42.54	41.16	41.71	41.71	504,600
Jun 14, 2024	42.76	43.19	41.51	42.29	42.29	386,800
Jun 13, 2024	43.53	44.16	42.52	43.35	43.35	352,100
Jun 12, 2024	44.73	45.14	43.12	43.52	43.52	539,500
Jun 11, 2024	43.23	43.64	41.76	43.31	43.31	528,900
Jun 10, 2024	43.51	44.06	42.55	43.53	43.53	440,000
Jun 7, 2024	45.45	45.93	44.32	44.38	44.38	295,400
Jun 6, 2024	46.43	47.18	45.62	45.81	45.81	242,200
Jun 5, 2024	46.18	47.60	45.93	46.85	46.85	207,600
Jun 4, 2024	46.22	47.82	45.87	45.97	45.97	311,800
Jun 3, 2024	48.74	49.03	45.96	46.35	46.35	357,800
May 31, 2024	48.64	49.09	46.96	47.70	47.70	200,300
May 30, 2024	46.78	48.36	46.49	48.18	48.18	370,000
May 29, 2024	47.10	48.00	46.52	46.74	46.74	335,000
May 28, 2024	48.44	48.88	47.30	47.97	47.97	270,300
May 24, 2024	48.33	48.49	47.51	48.23	48.23	253,000
May 23, 2024	50.50	51.22	47.96	47.99	47.99	430,100
May 22, 2024	51.22	51.45	49.94	50.33	50.33	400,000
May 21, 2024	51.08	51.96	50.46	51.53	51.53	418,100
May 20, 2024	48.26	51.18	48.23	51.13	51.13	291,500
May 17, 2024	47.79	48.54	47.09	48.35	48.35	338,800
May 16, 2024	49.20	49.20	47.27	47.61	47.61	376,600
May 15, 2024	49.32	50.27	49.07	49.41	49.41	445,700
May 14, 2024	49.00	49.00	48.02	48.53	48.53	229,300
May 13, 2024	48.26	49.45	48.23	48.52	48.52	294,400
May 10, 2024	48.46	49.02	47.64	48.10	48.10	315,700
May 9, 2024	47.83	48.98	46.92	48.65	48.65	319,000
May 8, 2024	46.00	48.46	45.47	47.69	47.69	654,600
May 7, 2024	47.24	49.85	47.00	49.52	49.52	505,500
May 6, 2024	48.00	48.41	46.75	46.94	46.94	494,600
May 3, 2024	48.87	49.00	47.56	47.83	47.83	345,300
May 2, 2024	47.32	48.25	47.01	47.88	47.88	344,100
May 1, 2024	46.04	48.65	45.46	47.08	47.08	471,900
Apr 30, 2024	46.04	46.43	45.51	45.87	45.87	321,700
Apr 29, 2024	46.44	47.15	46.21	46.67	46.67	248,800
Apr 26, 2024	45.66	46.35	45.40	46.05	46.05	284,600
Apr 25, 2024	45.49	45.76	44.50	45.45	45.45	258,200
Apr 24, 2024	46.51	46.87	46.04	46.11	46.11	199,500
Apr 23, 2024	45.59	47.14	45.43	46.42	46.42	362,300

MSB.AX Mesoblast Limited

1.7000

+5.59%

MDWD MediWound Ltd.

17.95

+1.70%

MESO Mesoblast Limited

10.86

+5.64%

MRUS Merus N.V.

43.21

-0.05%

ZYME Zymeworks Inc.

12.16

+3.49%

KRYS Krystal Biotech, Inc.

168.80

+4.26%

CNTA Centessa Pharmaceuticals plc

12.67

+4.28%

MREO Mereo BioPharma Group plc

2.5000

+7.30%

CDTX Cidara Therapeutics, Inc.

21.98

+6.26%

TVTX Travere Therapeutics, Inc.

15.88

+5.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vericel Corporation (VCEL)

Related Tickers