STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Vericel Corporation (VCEL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

46.51

+0.09

(+0.19%)

As of 01:25PM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	46.51	46.87	46.04	46.51	46.51	61,611
Apr 23, 2024	45.59	47.14	45.43	46.42	46.42	362,300
Apr 22, 2024	44.16	45.72	43.88	45.38	45.38	300,900
Apr 19, 2024	43.67	44.50	42.38	43.74	43.74	522,000
Apr 18, 2024	46.06	46.56	43.69	43.86	43.86	426,900
Apr 17, 2024	47.94	47.94	45.98	46.26	46.26	319,400
Apr 16, 2024	48.16	48.61	46.88	47.52	47.52	245,200
Apr 15, 2024	48.41	49.24	47.90	48.70	48.70	352,400
Apr 12, 2024	48.64	48.93	46.94	47.90	47.90	301,400
Apr 11, 2024	49.49	49.79	48.46	48.72	48.72	221,900
Apr 10, 2024	48.84	49.78	48.38	49.18	49.18	363,900
Apr 09, 2024	50.29	50.41	48.93	50.34	50.34	310,400
Apr 08, 2024	51.44	51.44	50.17	50.23	50.23	262,800
Apr 05, 2024	50.08	51.71	49.61	51.07	51.07	321,200
Apr 04, 2024	51.47	51.84	50.27	50.42	50.42	280,300
Apr 03, 2024	50.96	52.19	50.27	51.33	51.33	455,100
Apr 02, 2024	52.50	52.50	51.23	51.26	51.26	603,300
Apr 01, 2024	52.60	53.05	51.57	52.90	52.90	480,800
Mar 28, 2024	52.44	52.50	51.50	52.02	52.02	473,800
Mar 27, 2024	50.25	52.43	50.25	52.33	52.33	576,900
Mar 26, 2024	48.13	49.82	48.13	49.56	49.56	758,200
Mar 25, 2024	47.06	48.34	46.99	47.94	47.94	767,100
Mar 22, 2024	46.90	47.28	45.59	46.90	46.90	840,500
Mar 21, 2024	46.00	46.93	45.82	46.69	46.69	743,400
Mar 20, 2024	45.27	46.00	44.45	45.75	45.75	390,300
Mar 19, 2024	44.15	45.69	44.15	45.63	45.63	302,000
Mar 18, 2024	44.20	44.63	43.48	44.19	44.19	408,000
Mar 15, 2024	43.98	44.94	43.98	44.26	44.26	1,161,900
Mar 14, 2024	44.05	44.64	43.68	44.21	44.21	411,200
Mar 13, 2024	44.42	45.09	44.17	44.51	44.51	275,700
Mar 12, 2024	44.24	45.05	44.24	44.40	44.40	315,900
Mar 11, 2024	44.90	45.62	44.08	44.59	44.59	592,700
Mar 08, 2024	45.31	46.10	44.75	45.20	45.20	287,900
Mar 07, 2024	45.69	46.09	44.72	44.82	44.82	251,300
Mar 06, 2024	44.87	45.71	44.23	45.18	45.18	345,800
Mar 05, 2024	44.69	44.84	43.96	44.46	44.46	341,300
Mar 04, 2024	44.89	45.22	44.32	44.77	44.77	394,500
Mar 01, 2024	46.43	46.91	44.45	44.71	44.71	472,500
Feb 29, 2024	49.23	49.90	43.87	45.68	45.68	911,000
Feb 28, 2024	47.42	48.46	47.31	47.80	47.80	518,300
Feb 27, 2024	48.24	48.79	47.96	48.00	48.00	403,800
Feb 26, 2024	46.94	48.34	46.53	48.08	48.08	250,000
Feb 23, 2024	48.26	48.61	47.20	47.32	47.32	284,300
Feb 22, 2024	48.20	48.99	47.68	48.31	48.31	676,000
Feb 21, 2024	49.11	49.60	47.41	48.13	48.13	616,700
Feb 20, 2024	48.86	50.09	48.63	49.50	49.50	796,500
Feb 16, 2024	48.93	49.91	48.61	49.20	49.20	397,000
Feb 15, 2024	47.92	49.49	47.78	49.37	49.37	481,900
Feb 14, 2024	46.84	47.90	46.20	47.56	47.56	280,200
Feb 13, 2024	45.54	47.25	44.07	45.95	45.95	475,000
Feb 12, 2024	46.75	47.45	45.90	47.42	47.42	402,300
Feb 09, 2024	46.01	47.37	45.77	46.78	46.78	337,600
Feb 08, 2024	44.19	45.96	44.01	45.85	45.85	357,300
Feb 07, 2024	44.17	44.57	41.58	44.23	44.23	318,500
Feb 06, 2024	43.15	44.43	43.11	44.16	44.16	347,900
Feb 05, 2024	42.47	43.45	42.19	43.22	43.22	439,700
Feb 02, 2024	43.01	43.61	42.49	42.89	42.89	293,300
Feb 01, 2024	43.46	43.91	42.60	43.65	43.65	437,400
Jan 31, 2024	43.97	44.31	42.62	42.98	42.98	350,300
Jan 30, 2024	43.81	44.64	43.81	44.26	44.26	664,700
Jan 29, 2024	43.01	44.59	42.42	44.56	44.56	467,300
Jan 26, 2024	42.91	43.26	42.09	42.60	42.60	443,300
Jan 25, 2024	43.41	44.35	42.22	42.60	42.60	806,900
Jan 24, 2024	42.62	42.62	40.78	40.82	40.82	232,200
Jan 23, 2024	42.37	42.51	41.01	42.25	42.25	794,500
Jan 22, 2024	39.90	42.27	39.90	42.03	42.03	1,146,900
Jan 19, 2024	39.56	39.73	38.69	39.67	39.67	298,400
Jan 18, 2024	38.04	39.24	37.36	39.16	39.16	408,300
Jan 17, 2024	38.75	39.06	37.35	37.83	37.83	341,200
Jan 16, 2024	38.39	39.28	37.72	39.20	39.20	1,041,300
Jan 12, 2024	37.91	38.49	37.16	38.24	38.24	1,311,300
Jan 11, 2024	36.62	37.53	36.35	37.39	37.39	756,400
Jan 10, 2024	37.20	37.54	35.78	37.33	37.33	694,100
Jan 09, 2024	35.15	37.54	34.36	37.31	37.31	1,125,100
Jan 08, 2024	32.44	34.82	32.31	34.79	34.79	817,900
Jan 05, 2024	33.55	33.79	32.31	32.52	32.52	1,339,000
Jan 04, 2024	34.17	34.76	33.85	34.00	34.00	3,610,200
Jan 03, 2024	34.68	34.74	33.25	33.87	33.87	649,300
Jan 02, 2024	35.12	36.58	34.45	34.88	34.88	279,100
Dec 29, 2023	36.06	36.06	35.48	35.61	35.61	343,200
Dec 28, 2023	35.35	36.20	35.17	36.02	36.02	244,000
Dec 27, 2023	36.36	36.45	34.98	35.38	35.38	272,100
Dec 26, 2023	35.00	36.60	34.81	36.31	36.31	246,000
Dec 22, 2023	35.86	36.69	34.66	34.75	34.75	276,500
Dec 21, 2023	34.59	35.66	34.59	35.50	35.50	275,800
Dec 20, 2023	34.84	36.03	33.94	34.04	34.04	428,300
Dec 19, 2023	34.68	35.18	34.00	34.85	34.85	790,200
Dec 18, 2023	36.66	37.03	34.08	34.28	34.28	389,800
Dec 15, 2023	37.34	37.87	36.00	36.81	36.81	1,345,400
Dec 14, 2023	36.30	37.92	36.24	37.09	37.09	471,300
Dec 13, 2023	34.21	35.61	33.27	35.59	35.59	401,100
Dec 12, 2023	34.13	34.37	33.50	34.16	34.16	229,600
Dec 11, 2023	33.76	34.28	33.50	34.21	34.21	257,400
Dec 08, 2023	34.09	34.39	33.39	33.86	33.86	241,700
Dec 07, 2023	33.70	34.30	33.10	34.24	34.24	325,700
Dec 06, 2023	35.61	35.61	33.55	33.62	33.62	232,300
Dec 05, 2023	35.80	35.80	34.52	35.09	35.09	238,000
Dec 04, 2023	35.16	36.06	34.97	36.02	36.02	311,500
Dec 01, 2023	35.60	35.96	35.03	35.62	35.62	239,900
Nov 30, 2023	35.64	35.95	35.05	35.54	35.54	240,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,846.78-164.94(-0.75%)

S&P 5005,067.25-3.30(-0.07%)

DOW38,434.83-68.86(-0.18%)

CAD/USD0.7296-0.0025(-0.34%)

CRUDE OIL82.57-0.79(-0.95%)

Bitcoin CAD89,025.20-2,444.21(-2.67%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Vericel Corporation (VCEL)

S&P/TSX
21,846.78
-164.94(-0.75%)

S&P 500
5,067.25
-3.30(-0.07%)

DOW
38,434.83
-68.86(-0.18%)

CAD/USD
0.7296
-0.0025(-0.34%)

CRUDE OIL
82.57
-0.79(-0.95%)

Bitcoin CAD
89,025.20
-2,444.21(-2.67%)