Veracyte Inc (NQ: VCYT )

37.19 USD -0.28 (-0.75%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 39.38 39.38 37.08 37.47 379,190 -1.78(-4.54%)
Jul 23, 2021 38.36 39.35 36.73 39.25 657,058 +0.98(+2.56%)
Jul 22, 2021 38.93 39.35 38.09 38.27 319,547 -0.62(-1.59%)
Jul 21, 2021 38.68 39.05 37.09 38.89 362,711 +0.49(+1.28%)
Jul 20, 2021 36.83 38.60 36.53 38.40 788,506 +1.81(+4.95%)
Jul 19, 2021 37.24 37.50 35.79 36.59 479,191 -1.54(-4.04%)
Jul 16, 2021 37.28 38.19 36.52 38.13 809,551 +1.39(+3.78%)
Jul 15, 2021 35.66 37.40 35.10 36.74 813,542 +1.12(+3.14%)
Jul 14, 2021 38.90 39.59 35.28 35.62 606,910 -2.98(-7.72%)
Jul 13, 2021 38.83 39.39 37.99 38.60 583,376 -0.80(-2.03%)
Jul 12, 2021 38.09 39.53 38.05 39.40 931,658 +1.43(+3.77%)
Jul 09, 2021 38.13 38.34 37.43 37.97 547,579 +0.07(+0.18%)
Jul 08, 2021 36.75 38.83 36.30 37.90 824,152 -0.30(-0.79%)
Jul 07, 2021 40.10 40.22 38.20 38.20 431,460 -1.79(-4.48%)
Jul 06, 2021 39.78 40.55 39.06 39.99 557,929 +0.49(+1.24%)
Jul 02, 2021 40.39 40.50 39.04 39.50 606,575 -0.54(-1.35%)
Jul 01, 2021 40.37 40.68 38.95 40.04 433,211 +0.06(+0.15%)
Jun 30, 2021 41.25 41.25 39.54 39.98 827,398 -1.30(-3.15%)
Jun 29, 2021 41.73 43.48 41.22 41.28 888,005 -0.65(-1.55%)
Jun 28, 2021 43.47 43.84 41.51 41.93 813,334 -0.07(-0.17%)
Jun 25, 2021 40.64 42.49 40.22 42.00 3,500,971 +1.40(+3.45%)
Jun 24, 2021 39.42 40.91 39.42 40.60 626,738 +1.52(+3.89%)
Jun 23, 2021 38.52 39.90 38.52 39.08 485,920 +0.52(+1.35%)
Jun 22, 2021 37.96 38.59 37.51 38.56 416,135 +0.55(+1.45%)
Jun 21, 2021 37.57 38.33 36.23 38.01 561,553 +0.54(+1.44%)
Jun 18, 2021 38.15 38.52 36.31 37.47 1,357,947 -0.72(-1.89%)
Jun 17, 2021 35.95 38.86 35.80 38.19 652,476 +1.82(+5.00%)
Jun 16, 2021 36.42 36.96 34.77 36.37 497,691 -0.08(-0.22%)
Jun 15, 2021 37.90 38.06 35.85 36.45 548,401 -0.80(-2.15%)
Jun 14, 2021 36.38 38.11 36.37 37.25 662,054 +1.11(+3.07%)
Jun 11, 2021 36.69 37.58 35.83 36.14 660,752 -0.55(-1.50%)
Jun 10, 2021 35.94 37.21 34.68 36.69 1,010,721 +1.17(+3.29%)
Jun 09, 2021 34.73 36.44 34.61 35.52 1,031,227 +1.12(+3.26%)
Jun 08, 2021 35.71 35.98 33.28 34.40 749,018 -0.54(-1.55%)
Jun 07, 2021 33.59 36.05 33.27 34.94 1,582,189 +2.00(+6.07%)
Jun 04, 2021 34.20 35.37 32.87 32.94 1,067,346 -0.96(-2.83%)
Jun 03, 2021 35.62 36.21 33.84 33.90 1,034,772 -2.17(-6.02%)
Jun 02, 2021 36.39 37.08 35.40 36.07 899,196 -0.53(-1.45%)
Jun 01, 2021 39.17 39.79 35.94 36.60 737,487 -2.45(-6.27%)
May 28, 2021 39.86 41.76 38.71 39.05 538,974 -0.43(-1.09%)
May 27, 2021 40.34 40.62 38.80 39.48 727,908 -0.92(-2.28%)
May 26, 2021 38.21 40.51 37.78 40.40 673,168 +2.15(+5.62%)
May 25, 2021 37.82 39.00 37.73 38.25 700,682 +0.96(+2.57%)
May 24, 2021 38.14 38.76 37.22 37.29 553,683 -0.47(-1.24%)
May 21, 2021 37.97 39.40 37.12 37.76 1,475,003 +0.63(+1.70%)
May 20, 2021 37.22 38.17 36.92 37.13 683,249 +0.48(+1.31%)
May 19, 2021 35.03 36.97 34.91 36.65 839,484 +0.21(+0.58%)
May 18, 2021 35.75 37.94 34.88 36.44 901,683 +0.82(+2.30%)
May 17, 2021 35.22 36.05 33.90 35.62 846,930 -0.94(-2.57%)
May 14, 2021 36.02 37.50 35.27 36.56 1,047,310 +1.36(+3.86%)
May 13, 2021 37.35 38.25 33.66 35.20 1,339,747 -1.26(-3.46%)
May 12, 2021 38.42 39.66 36.06 36.46 1,106,892 -3.43(-8.60%)
May 11, 2021 39.00 43.37 38.00 39.89 1,771,501 -2.42(-5.72%)
May 10, 2021 43.20 43.42 40.79 42.31 1,207,223 -2.04(-4.60%)
May 07, 2021 45.35 47.46 44.13 44.35 679,772 +0.54(+1.23%)
May 06, 2021 43.13 43.93 40.86 43.81 823,689 +0.15(+0.34%)
May 05, 2021 46.16 46.32 42.76 43.66 568,467 -1.61(-3.56%)
May 04, 2021 45.42 45.60 42.77 45.27 863,303 -0.72(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.