Advertisement
U.S. markets open in 5 hours 41 minutes

Veracyte, Inc. (VCYT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
21.58+0.48 (+2.27%)
At close: 04:00PM EDT
21.15 -0.43 (-1.99%)
After hours: 04:40PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Mar 04, 202423.9924.1022.9223.5323.53651,000
Mar 01, 202423.4624.5423.4624.0024.00673,100
Feb 29, 202424.2624.3623.4123.5523.55719,900
Feb 28, 202423.5323.9923.4923.7723.77702,000
Feb 27, 202423.7223.8023.1623.6223.62902,000
Feb 26, 202421.8823.6321.8623.5623.561,179,700
Feb 23, 202423.8024.1222.0122.1822.181,022,500
Feb 22, 202424.4624.6823.9724.3424.34615,800
Feb 21, 202424.8325.0623.9324.5424.54635,500
Feb 20, 202424.0125.0724.0125.0325.03829,400
Feb 16, 202424.8025.2224.1524.7424.74748,000
Feb 15, 202425.9826.3424.9025.3025.30747,000
Feb 14, 202424.5025.5424.4325.5325.53534,600
Feb 13, 202424.8025.3323.8024.0424.04981,500
Feb 12, 202425.4726.5925.4626.5226.52510,200
Feb 09, 202425.0725.6224.8925.5725.57325,500
Feb 08, 202424.4425.1324.0825.0025.00464,500
Feb 07, 202425.3625.3924.2924.3624.36457,200
Feb 06, 202424.6326.4824.5025.4525.45683,000
Feb 05, 202424.3424.6823.9624.5224.52347,100
Feb 02, 202424.7225.1124.0024.8324.83377,900
Feb 01, 202425.2825.8524.8125.3625.36357,800
Jan 31, 202425.4726.4824.9125.0225.02645,500
Jan 30, 202426.7626.8325.6325.7425.74532,600
Jan 29, 202426.4427.2525.9127.0927.09490,100
Jan 26, 202426.2827.0124.8126.2826.28416,100
Jan 25, 202426.4026.7625.7226.0226.02369,400
Jan 24, 202426.8326.8325.8525.8925.89406,400
Jan 23, 202426.9626.9625.8526.4726.47370,600
Jan 22, 202426.0527.2826.0526.3726.37497,600
Jan 19, 202425.5825.6724.9025.5325.53352,700
Jan 18, 202425.9025.9525.0925.5525.55395,000
Jan 17, 202426.1226.3025.2625.6025.60515,200
Jan 16, 202426.1626.7025.9526.6226.62645,000
Jan 12, 202427.3127.6926.2626.5226.52480,800
Jan 11, 202427.0027.3126.0926.9426.94706,300
Jan 10, 202428.0828.4227.1127.4127.41684,500
Jan 09, 202428.5328.7728.2228.2928.29674,600
Jan 08, 202426.3829.1626.0629.1029.10666,700
Jan 05, 202425.3325.9024.8025.7325.73549,700
Jan 04, 202425.7726.1325.3425.5425.54539,200
Jan 03, 202426.9226.9225.8725.9925.99426,300
Jan 02, 202427.1128.3926.6827.4027.40419,300
Dec 29, 202328.5028.6527.4527.5127.51592,100
Dec 28, 202328.4328.6528.1328.6228.62435,300
Dec 27, 202328.9329.0428.1128.4328.43460,700
Dec 26, 202328.6828.9828.4928.5428.54412,500
Dec 22, 202328.2828.6928.0228.2728.27451,900
Dec 21, 202328.1228.5327.7728.0128.01404,300
Dec 20, 202328.6529.2327.3827.4527.45537,000
Dec 19, 202328.2128.9926.9928.6828.68883,000
Dec 18, 202328.2128.5827.6427.7627.76625,000
Dec 15, 202328.6929.1127.6128.1728.171,410,900
Dec 14, 202328.4129.3528.0528.4528.45874,600
Dec 13, 202325.6527.5625.1527.4827.48740,300
Dec 12, 202325.5125.9524.7925.5625.56676,000
Dec 11, 202325.6326.0325.1725.6125.61705,500
Dec 08, 202324.9026.1024.4225.6225.62792,700
Dec 07, 202325.6725.7224.9725.0225.02557,400
Dec 06, 202325.8826.1225.1825.6925.69682,800
Dec 05, 202325.6025.7024.9025.3925.39497,400
Dec 04, 202326.0026.6525.6126.0726.07647,700
Dec 01, 202325.4726.5625.0026.5426.54577,400
Nov 30, 202326.1526.4225.4225.6025.60721,200
Nov 29, 202326.2726.9925.6025.7325.73652,200
Nov 28, 202326.1526.3325.5125.7825.78497,900
Nov 27, 202325.9426.7025.2626.3726.37809,100
Nov 24, 202326.0726.3725.7326.1926.19191,200
Nov 22, 202325.8626.4425.3926.1226.12770,300
Nov 21, 202325.7426.4025.1425.1825.18700,700
Nov 20, 202325.2626.2625.1626.0426.04484,600
Nov 17, 202325.0225.4024.4325.2525.25525,800
Nov 16, 202324.9424.9424.2324.7124.71532,300
Nov 15, 202325.1926.0824.1125.0225.02741,800
Nov 14, 202324.5425.4324.2325.2525.251,074,900
Nov 13, 202321.9722.9721.7622.9522.95486,400
Nov 10, 202321.4522.3121.1522.2022.20876,700
Nov 09, 202323.4723.7721.2621.4721.47944,900
Nov 08, 202324.9424.9922.0723.1523.151,013,100
Nov 07, 202323.7824.3923.4524.0124.01676,600
Nov 06, 202324.4724.4823.5523.7023.70757,900
Nov 03, 202323.0024.9123.0024.4624.46987,800
Nov 02, 202321.5622.6621.4322.3522.35811,900
Nov 01, 202320.7021.1519.9821.0621.06607,500
Oct 31, 202320.2320.8720.0620.7220.72413,400
Oct 30, 202320.0820.4019.5920.2220.22486,100
Oct 27, 202320.6720.6719.5219.7219.72869,800
Oct 26, 202320.1320.8120.1320.4220.42709,100
Oct 25, 202320.9620.9619.7719.9519.95819,200
Oct 24, 202321.0021.5820.8621.4621.46461,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...