XNAS
Datos históricos de Vericel Corporation
Vericel Corporation · VCEL
$40.10
▲ +0.02 (+0.04%)
Última operación · 10/10/2026, 18:35:04 UTC
- Variación en el periodo
- +25.9%
- Máximo
- US$49.32
- 30 de julio de 2026
- Mínimo
- US$28.95
- 27 de marzo de 2026
- Volumen medio diario
- 0.59 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 39.83 | 41.13 | 39.78 | 40.10 | +0.12% | 506,885.334 |
| 8 oct 2026 | 40.53 | 40.94 | 39.81 | 40.05 | −1.69% | 749,140.247 |
| 7 oct 2026 | 39.67 | 41.40 | 39.50 | 40.74 | +1.72% | 647,001.031 |
| 6 oct 2026 | 41.38 | 41.45 | 39.65 | 40.05 | −2.48% | 669,043.546 |
| 5 oct 2026 | 40.13 | 41.17 | 39.93 | 41.07 | +2.29% | 648,584.295 |
| 2 oct 2026 | 40.01 | 40.40 | 39.37 | 40.15 | +1.80% | 479,214.184 |
| 1 oct 2026 | 40.27 | 40.72 | 39.29 | 39.44 | −1.74% | 497,333.461 |
| 30 sep 2026 | 40.79 | 41.08 | 39.82 | 40.14 | −1.16% | 585,379.19 |
| 29 sep 2026 | 40.27 | 40.83 | 39.93 | 40.61 | +0.92% | 526,886.764 |
| 28 sep 2026 | 39.78 | 41.05 | 39.65 | 40.24 | +1.33% | 643,091.38 |
| 25 sep 2026 | 39.30 | 39.80 | 38.74 | 39.71 | +1.04% | 359,896.367 |
| 24 sep 2026 | 38.86 | 39.40 | 38.39 | 39.30 | +1.31% | 351,976.838 |
| 23 sep 2026 | 39.95 | 40.10 | 38.21 | 38.79 | −3.56% | 433,960.754 |
| 22 sep 2026 | 40.00 | 40.42 | 39.55 | 40.22 | +1.69% | 546,956.505 |
| 21 sep 2026 | 40.08 | 40.29 | 39.05 | 39.55 | −1.17% | 402,175.795 |
| 18 sep 2026 | 39.80 | 40.21 | 39.57 | 40.02 | −0.02% | 1.13 M |
| 17 sep 2026 | 40.62 | 40.62 | 39.06 | 40.03 | −0.45% | 536,421.053 |
| 16 sep 2026 | 39.73 | 40.87 | 39.73 | 40.21 | +1.23% | 490,484.123 |
| 15 sep 2026 | 39.39 | 40.15 | 38.55 | 39.72 | +0.30% | 654,831.887 |
| 14 sep 2026 | 38.58 | 39.70 | 38.20 | 39.60 | +3.29% | 629,429.388 |
| 11 sep 2026 | 38.39 | 38.95 | 37.35 | 38.34 | +1.24% | 503,531.317 |
| 10 sep 2026 | 38.56 | 38.82 | 37.67 | 37.87 | −2.87% | 340,237.227 |
| 9 sep 2026 | 38.72 | 39.19 | 38.53 | 38.99 | −0.23% | 366,515.407 |
| 8 sep 2026 | 39.69 | 39.72 | 38.74 | 39.08 | −2.76% | 410,295.301 |
| 4 sep 2026 | 40.04 | 40.57 | 39.85 | 40.19 | −0.69% | 312,914.64 |
| 3 sep 2026 | 41.30 | 41.30 | 40.09 | 40.47 | −1.03% | 301,274.456 |
| 2 sep 2026 | 40.49 | 41.49 | 40.35 | 40.89 | +0.96% | 395,530.099 |
| 1 sep 2026 | 39.87 | 41.44 | 39.66 | 40.50 | +1.50% | 651,114.688 |
| 31 ago 2026 | 40.48 | 40.88 | 39.34 | 39.90 | −2.56% | 636,305.067 |
| 28 ago 2026 | 41.18 | 41.47 | 40.51 | 40.95 | −0.56% | 491,247.824 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.