XNAS
Datos históricos de Veracyte, Inc.
Veracyte, Inc. · VCYT
$45.23
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:02 UTC
- Variación en el periodo
- +32.68%
- Máximo
- US$60.91
- 30 de junio de 2026
- Mínimo
- US$29.46
- 27 de marzo de 2026
- Volumen medio diario
- 1.09 M
Del 13 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 | 43.71 | 46.17 | 43.50 | 45.23 | +3.74% | 966,611.969 |
| 8 oct 2026 | 42.50 | 43.67 | 41.22 | 43.60 | +1.02% | 1.22 M |
| 7 oct 2026 | 44.04 | 44.21 | 42.34 | 43.16 | −3.34% | 1.21 M |
| 6 oct 2026 | 48.00 | 48.84 | 44.09 | 44.65 | −6.34% | 1.73 M |
| 5 oct 2026 | 45.75 | 47.79 | 45.00 | 47.67 | +4.06% | 1.29 M |
| 2 oct 2026 | 44.94 | 46.09 | 44.41 | 45.81 | +3.67% | 1.04 M |
| 1 oct 2026 | 45.66 | 47.14 | 44.18 | 44.19 | −4.02% | 1.43 M |
| 30 sep 2026 | 45.93 | 46.78 | 45.60 | 46.04 | −0.09% | 1.18 M |
| 29 sep 2026 | 46.00 | 47.52 | 45.21 | 46.08 | +1.88% | 1.59 M |
| 28 sep 2026 | 45.04 | 47.52 | 44.47 | 45.23 | −0.44% | 1.7 M |
| 25 sep 2026 | 49.00 | 49.00 | 45.36 | 45.43 | −6.41% | 1.73 M |
| 24 sep 2026 | 43.66 | 48.95 | 43.51 | 48.54 | +10.77% | 2.88 M |
| 23 sep 2026 | 42.95 | 43.86 | 42.25 | 43.82 | +1.06% | 1.53 M |
| 22 sep 2026 | 41.76 | 43.74 | 41.32 | 43.36 | +4.43% | 1.47 M |
| 21 sep 2026 | 40.00 | 41.98 | 39.40 | 41.52 | +4.33% | 1.47 M |
| 18 sep 2026 | 40.41 | 41.05 | 39.55 | 39.80 | −1.91% | 2.67 M |
| 17 sep 2026 | 39.67 | 40.70 | 38.80 | 40.57 | +5.38% | 1.47 M |
| 16 sep 2026 | 40.36 | 41.45 | 38.25 | 38.50 | −4.09% | 1.62 M |
| 15 sep 2026 | 40.83 | 42.36 | 39.10 | 40.14 | −2.60% | 1.76 M |
| 14 sep 2026 | 41.17 | 41.40 | 40.50 | 41.21 | +0.83% | 1.03 M |
| 11 sep 2026 | 42.61 | 42.66 | 40.79 | 40.87 | −2.76% | 1 M |
| 10 sep 2026 | 43.18 | 43.78 | 41.64 | 42.03 | −4.17% | 849,421.931 |
| 9 sep 2026 | 42.79 | 44.20 | 42.39 | 43.86 | +3.32% | 1.45 M |
| 8 sep 2026 | 41.81 | 43.28 | 41.57 | 42.45 | −0.19% | 962,028.982 |
| 4 sep 2026 | 44.21 | 44.81 | 42.43 | 42.53 | −4.79% | 992,183.474 |
| 3 sep 2026 | 45.36 | 45.99 | 44.12 | 44.67 | −0.47% | 673,667.998 |
| 2 sep 2026 | 43.51 | 45.65 | 43.48 | 44.88 | +3.34% | 1.37 M |
| 1 sep 2026 | 42.97 | 43.74 | 42.28 | 43.43 | +0.56% | 873,011.624 |
| 31 ago 2026 | 42.33 | 43.34 | 41.60 | 43.19 | −0.35% | 1.47 M |
| 28 ago 2026 | 45.21 | 45.55 | 43.32 | 43.34 | −4.22% | 1.68 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.