Veracyte Inc (NQ: VCYT )

37.47 USD -0.72 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 50.20 50.34 45.25 45.99 594,317 -3.76(-7.56%)
Apr 30, 2021 48.24 50.05 48.22 49.75 583,600 +0.75(+1.53%)
Apr 29, 2021 51.27 51.51 48.36 49.00 543,870 -1.70(-3.35%)
Apr 28, 2021 50.15 51.16 48.66 50.70 327,136 -0.20(-0.39%)
Apr 27, 2021 50.59 51.60 49.67 50.90 402,695 +0.24(+0.47%)
Apr 26, 2021 50.30 51.73 49.07 50.66 402,645 +1.21(+2.45%)
Apr 23, 2021 49.81 50.63 48.51 49.45 452,000 +0.27(+0.55%)
Apr 22, 2021 49.88 50.48 48.05 49.18 592,631 -0.21(-0.43%)
Apr 21, 2021 45.57 49.47 44.26 49.39 515,874 +3.42(+7.44%)
Apr 20, 2021 44.76 46.21 43.70 45.97 775,075 +0.66(+1.46%)
Apr 19, 2021 47.04 48.08 43.49 45.31 855,757 -2.86(-5.94%)
Apr 16, 2021 56.01 56.20 46.18 48.17 1,480,200 -8.21(-14.56%)
Apr 15, 2021 54.41 56.83 54.30 56.38 497,265 +2.81(+5.25%)
Apr 14, 2021 55.63 57.97 53.16 53.57 518,275 -1.47(-2.67%)
Apr 13, 2021 52.25 55.77 52.19 55.04 693,739 +3.39(+6.56%)
Apr 12, 2021 52.81 52.90 49.63 51.65 328,742 -0.92(-1.75%)
Apr 09, 2021 53.38 54.79 51.26 52.57 455,900 -0.80(-1.50%)
Apr 08, 2021 53.89 54.61 52.38 53.37 397,223 +1.21(+2.32%)
Apr 07, 2021 54.92 55.33 51.69 52.16 450,713 -3.25(-5.87%)
Apr 06, 2021 55.72 59.83 54.50 55.41 981,300 -1.21(-2.14%)
Apr 05, 2021 54.31 57.59 54.31 56.62 741,326 +3.90(+7.40%)
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.