Canada markets closed

Veracyte, Inc. (VCYT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
20.80-0.04 (-0.19%)
At close: 04:00PM EDT
21.13 +0.33 (+1.59%)
After hours: 05:30PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202421.0621.0720.7120.8020.80460,700
May 23, 202421.6221.6220.3920.8420.84736,400
May 22, 202421.6622.0321.5621.6221.62635,500
May 21, 202422.2422.4121.7521.7821.78688,900
May 20, 202422.8522.8522.1822.3022.30562,900
May 17, 202423.4423.4722.8522.8822.88628,700
May 16, 202423.5623.9023.2523.4023.40659,200
May 15, 202423.7323.8522.8723.5523.55737,900
May 14, 202422.9523.5722.7723.0223.021,117,900
May 13, 202421.5422.9621.5422.5022.501,346,300
May 10, 202420.7721.5120.7221.3721.371,054,400
May 09, 202420.1220.8619.8420.6320.63747,000
May 08, 202421.6821.6819.7820.1220.12955,100
May 07, 202420.9421.1620.6521.0321.03752,900
May 06, 202420.3921.1620.3920.9220.92515,500
May 03, 202421.0021.2420.2920.3520.35463,800
May 02, 202420.2120.5419.7120.1920.19509,000
May 01, 202419.5720.9219.4820.1320.13882,100
Apr 30, 202419.9020.2119.5519.5719.57647,300
Apr 29, 202419.5920.5719.5820.3420.34634,000
Apr 26, 202419.5519.7719.1619.3119.31629,700
Apr 25, 202419.4619.8019.0919.4819.48654,200
Apr 24, 202419.8520.0719.6619.9019.90511,700
Apr 23, 202419.8820.7019.8119.8319.83563,800
Apr 22, 202419.6520.1719.2219.8519.85645,000
Apr 19, 202419.1119.5419.0219.4519.451,359,600
Apr 18, 202418.7519.3518.6119.2019.20813,900
Apr 17, 202419.1719.3418.7418.8618.86656,400
Apr 16, 202419.1919.1918.7318.9218.92682,600
Apr 15, 202420.1820.2419.1219.3719.37828,900
Apr 12, 202420.5820.6320.0220.2320.23563,000
Apr 11, 202421.0121.0120.3620.7320.73435,000
Apr 10, 202419.8621.0319.6920.7120.71658,100
Apr 09, 202420.9121.4520.6921.4321.43622,000
Apr 08, 202420.3620.7120.0720.6920.69421,400
Apr 05, 202419.8720.3519.7220.1220.12480,500
Apr 04, 202420.8621.1020.1420.1720.17508,800
Apr 03, 202420.2320.9720.0220.6320.63702,100
Apr 02, 202421.0321.1320.4520.5120.51685,600
Apr 01, 202422.0922.0921.4521.6421.64568,000
Mar 28, 202421.7022.3521.5622.1622.16614,300
Mar 27, 202421.4821.7421.2421.7221.72538,900
Mar 26, 202421.3821.4920.6421.1621.16605,300
Mar 25, 202421.0621.5920.9521.0021.00582,900
Mar 22, 202421.5421.5420.9021.0921.09471,900
Mar 21, 202421.8722.3121.5221.5721.57618,800
Mar 20, 202421.5221.9320.9921.6121.61541,600
Mar 19, 202421.4821.8621.0821.6721.67581,900
Mar 18, 202421.0821.6520.9821.5821.58962,600
Mar 15, 202421.1821.6921.0321.1021.102,608,000
Mar 14, 202422.0522.0521.1121.2621.26650,400
Mar 13, 202422.1222.8021.9622.0722.07674,200
Mar 12, 202422.4822.5022.0222.3222.32695,800
Mar 11, 202422.7423.1322.5022.6622.66732,000
Mar 08, 202423.1523.8622.3622.7222.72558,600
Mar 07, 202422.5523.1122.3722.7522.75590,000
Mar 06, 202423.2323.2322.2422.3422.34654,300
Mar 05, 202423.0623.4122.5922.9522.95649,000
Mar 04, 202423.9924.1022.9223.5323.53651,000
Mar 01, 202423.4624.5423.4624.0024.00673,100
Feb 29, 202424.2624.3623.4123.5523.55719,900
Feb 28, 202423.5323.9923.4923.7723.77702,000
Feb 27, 202423.7223.8023.1623.6223.62902,000
Feb 26, 202421.8823.6321.8623.5623.561,179,700
Feb 23, 202423.8024.1222.0122.1822.181,022,500
Feb 22, 202424.4624.6823.9724.3424.34615,800
Feb 21, 202424.8325.0623.9324.5424.54635,500
Feb 20, 202424.0125.0724.0125.0325.03829,400
Feb 16, 202424.8025.2224.1524.7424.74748,000
Feb 15, 202425.9826.3424.9025.3025.30747,000
Feb 14, 202424.5025.5424.4325.5325.53534,600
Feb 13, 202424.8025.3323.8024.0424.04981,500
Feb 12, 202425.4726.5925.4626.5226.52510,200
Feb 09, 202425.0725.6224.8925.5725.57325,500
Feb 08, 202424.4425.1324.0825.0025.00464,500
Feb 07, 202425.3625.3924.2924.3624.36457,200
Feb 06, 202424.6326.4824.5025.4525.45683,000
Feb 05, 202424.3424.6823.9624.5224.52347,100
Feb 02, 202424.7225.1124.0024.8324.83377,900
Feb 01, 202425.2825.8524.8125.3625.36357,800
Jan 31, 202425.4726.4824.9125.0225.02645,500
Jan 30, 202426.7626.8325.6325.7425.74532,600
Jan 29, 202426.4427.2525.9127.0927.09490,100
Jan 26, 202426.2827.0124.8126.2826.28416,100
Jan 25, 202426.4026.7625.7226.0226.02369,400
Jan 24, 202426.8326.8325.8525.8925.89406,400
Jan 23, 202426.9626.9625.8526.4726.47370,600
Jan 22, 202426.0527.2826.0526.3726.37497,600
Jan 19, 202425.5825.6724.9025.5325.53352,700
Jan 18, 202425.9025.9525.0925.5525.55395,000
Jan 17, 202426.1226.3025.2625.6025.60515,200
Jan 16, 202426.1626.7025.9526.6226.62645,000
Jan 12, 202427.3127.6926.2626.5226.52480,800
Jan 11, 202427.0027.3126.0926.9426.94706,300
Jan 10, 202428.0828.4227.1127.4127.41684,500
Jan 09, 202428.5328.7728.2228.2928.29674,600
Jan 08, 202426.3829.1626.0629.1029.10666,700
Jan 05, 202425.3325.9024.8025.7325.73549,700
Jan 04, 202425.7726.1325.3425.5425.54539,200
Jan 03, 202426.9226.9225.8725.9925.99426,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...