Canada Markets closed

Veracyte, Inc. (VCYT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
23.72-0.04 (-0.17%)
At close: 04:00PM EDT
23.71 -0.01 (-0.04%)
After hours: 04:45PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202424.3124.6723.5823.7223.72476,451
Jul 25, 202423.5224.2323.2123.7623.76719,100
Jul 24, 202423.2523.9923.0623.4223.42661,200
Jul 23, 202423.4924.2523.4723.5023.501,173,000
Jul 22, 202423.3923.8123.1523.4723.471,731,000
Jul 19, 202423.9424.0623.1023.1823.18744,300
Jul 18, 202424.9025.6723.5123.9323.93876,800
Jul 17, 202425.0725.8025.0025.2825.28886,600
Jul 16, 202422.8325.7422.8325.5625.561,658,800
Jul 15, 202422.9523.1122.5622.5922.59766,700
Jul 12, 202422.9823.2522.4022.7522.75665,400
Jul 11, 202422.1523.0122.1522.5722.57701,200
Jul 10, 202421.7021.7021.1821.5121.51515,300
Jul 09, 202421.6321.6620.6921.2721.27616,700
Jul 08, 202421.6721.9221.4221.7021.70864,900
Jul 05, 202421.3021.6020.9621.5321.53343,000
Jul 03, 202421.4621.8321.2821.4721.47303,100
Jul 02, 202421.3721.7321.1021.2621.26656,300
Jul 01, 202421.5922.1121.1721.3321.33758,900
Jun 28, 202422.1022.1221.1321.6721.671,632,000
Jun 27, 202422.6622.9321.9721.9921.99879,100
Jun 26, 202422.5522.8322.2022.5022.50660,100
Jun 25, 202422.8623.0922.6122.7322.73669,300
Jun 24, 202422.6323.2322.6322.9422.94835,700
Jun 21, 202421.8522.5521.8122.5422.543,307,700
Jun 20, 202421.2221.9820.8521.7621.76617,800
Jun 18, 202421.3621.4320.9021.4121.41579,200
Jun 17, 202420.8521.4220.5221.3821.38807,900
Jun 14, 202421.2821.4720.6920.9720.97915,900
Jun 13, 202421.9722.1421.4721.7921.79641,900
Jun 12, 202422.1222.6721.6822.0722.07845,200
Jun 11, 202420.5921.3320.5921.2921.29558,600
Jun 10, 202420.2120.9019.8620.8820.88769,400
Jun 07, 202420.9721.0920.5620.6520.65470,300
Jun 06, 202421.5521.7621.4021.4121.41522,800
Jun 05, 202421.4822.1721.2821.8121.81573,800
Jun 04, 202421.0321.6820.8921.2921.29478,300
Jun 03, 202421.3121.6120.8221.1521.15613,200
May 31, 202421.1021.4020.6920.7520.75771,400
May 30, 202421.0521.4220.7220.9920.99609,400
May 29, 202420.8820.9220.4520.7920.79772,800
May 28, 202421.0021.5820.4321.4521.45643,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...