NasdaqGM - Delayed Quote • USD
Veracyte, Inc. (VCYT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:22 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.55 | 19.77 | 19.16 | 19.31 | 19.31 | 629,700 |
Apr 25, 2024 | 19.46 | 19.80 | 19.09 | 19.48 | 19.48 | 654,200 |
Apr 24, 2024 | 19.85 | 20.07 | 19.66 | 19.90 | 19.90 | 511,700 |
Apr 23, 2024 | 19.88 | 20.70 | 19.81 | 19.83 | 19.83 | 563,800 |
Apr 22, 2024 | 19.65 | 20.17 | 19.22 | 19.85 | 19.85 | 645,000 |
Apr 19, 2024 | 19.11 | 19.54 | 19.02 | 19.45 | 19.45 | 1,359,600 |
Apr 18, 2024 | 18.75 | 19.35 | 18.61 | 19.20 | 19.20 | 813,900 |
Apr 17, 2024 | 19.17 | 19.34 | 18.74 | 18.86 | 18.86 | 656,400 |
Apr 16, 2024 | 19.19 | 19.19 | 18.73 | 18.92 | 18.92 | 682,600 |
Apr 15, 2024 | 20.18 | 20.24 | 19.12 | 19.37 | 19.37 | 828,900 |
Apr 12, 2024 | 20.58 | 20.63 | 20.02 | 20.23 | 20.23 | 563,000 |
Apr 11, 2024 | 21.01 | 21.01 | 20.36 | 20.73 | 20.73 | 435,000 |
Apr 10, 2024 | 19.86 | 21.03 | 19.69 | 20.71 | 20.71 | 658,100 |
Apr 9, 2024 | 20.91 | 21.45 | 20.69 | 21.43 | 21.43 | 622,000 |
Apr 8, 2024 | 20.36 | 20.71 | 20.07 | 20.69 | 20.69 | 421,400 |
Apr 5, 2024 | 19.87 | 20.35 | 19.72 | 20.12 | 20.12 | 480,500 |
Apr 4, 2024 | 20.86 | 21.10 | 20.14 | 20.17 | 20.17 | 508,800 |
Apr 3, 2024 | 20.23 | 20.97 | 20.02 | 20.63 | 20.63 | 702,100 |
Apr 2, 2024 | 21.03 | 21.13 | 20.45 | 20.51 | 20.51 | 685,600 |
Apr 1, 2024 | 22.09 | 22.09 | 21.45 | 21.64 | 21.64 | 568,000 |
Mar 28, 2024 | 21.70 | 22.35 | 21.56 | 22.16 | 22.16 | 614,300 |
Mar 27, 2024 | 21.48 | 21.74 | 21.24 | 21.72 | 21.72 | 538,900 |
Mar 26, 2024 | 21.38 | 21.49 | 20.64 | 21.16 | 21.16 | 605,300 |
Mar 25, 2024 | 21.06 | 21.59 | 20.95 | 21.00 | 21.00 | 582,900 |
Mar 22, 2024 | 21.54 | 21.54 | 20.90 | 21.09 | 21.09 | 471,900 |
Mar 21, 2024 | 21.87 | 22.31 | 21.52 | 21.57 | 21.57 | 618,800 |
Mar 20, 2024 | 21.52 | 21.93 | 20.99 | 21.61 | 21.61 | 541,600 |
Mar 19, 2024 | 21.48 | 21.86 | 21.08 | 21.67 | 21.67 | 581,900 |
Mar 18, 2024 | 21.08 | 21.65 | 20.98 | 21.58 | 21.58 | 962,600 |
Mar 15, 2024 | 21.18 | 21.69 | 21.03 | 21.10 | 21.10 | 2,608,000 |
Mar 14, 2024 | 22.05 | 22.05 | 21.11 | 21.26 | 21.26 | 650,400 |
Mar 13, 2024 | 22.12 | 22.80 | 21.96 | 22.07 | 22.07 | 674,200 |
Mar 12, 2024 | 22.48 | 22.50 | 22.02 | 22.32 | 22.32 | 695,800 |
Mar 11, 2024 | 22.74 | 23.13 | 22.50 | 22.66 | 22.66 | 732,000 |
Mar 8, 2024 | 23.15 | 23.86 | 22.36 | 22.72 | 22.72 | 558,600 |
Mar 7, 2024 | 22.55 | 23.11 | 22.37 | 22.75 | 22.75 | 590,000 |
Mar 6, 2024 | 23.23 | 23.23 | 22.24 | 22.34 | 22.34 | 654,300 |
Mar 5, 2024 | 23.06 | 23.41 | 22.59 | 22.95 | 22.95 | 649,000 |
Mar 4, 2024 | 23.99 | 24.10 | 22.92 | 23.53 | 23.53 | 651,000 |
Mar 1, 2024 | 23.46 | 24.54 | 23.46 | 24.00 | 24.00 | 673,100 |
Feb 29, 2024 | 24.26 | 24.36 | 23.41 | 23.55 | 23.55 | 719,900 |
Feb 28, 2024 | 23.53 | 23.99 | 23.49 | 23.77 | 23.77 | 702,000 |
Feb 27, 2024 | 23.72 | 23.80 | 23.16 | 23.62 | 23.62 | 902,000 |
Feb 26, 2024 | 21.88 | 23.63 | 21.86 | 23.56 | 23.56 | 1,179,700 |
Feb 23, 2024 | 23.80 | 24.12 | 22.01 | 22.18 | 22.18 | 1,022,500 |
Feb 22, 2024 | 24.46 | 24.68 | 23.97 | 24.34 | 24.34 | 615,800 |
Feb 21, 2024 | 24.83 | 25.06 | 23.93 | 24.54 | 24.54 | 635,500 |
Feb 20, 2024 | 24.01 | 25.07 | 24.01 | 25.03 | 25.03 | 829,400 |
Feb 16, 2024 | 24.80 | 25.22 | 24.15 | 24.74 | 24.74 | 748,000 |
Feb 15, 2024 | 25.98 | 26.34 | 24.90 | 25.30 | 25.30 | 747,000 |
Feb 14, 2024 | 24.50 | 25.54 | 24.43 | 25.53 | 25.53 | 534,600 |
Feb 13, 2024 | 24.80 | 25.33 | 23.80 | 24.04 | 24.04 | 981,500 |
Feb 12, 2024 | 25.47 | 26.59 | 25.46 | 26.52 | 26.52 | 510,200 |
Feb 9, 2024 | 25.07 | 25.62 | 24.89 | 25.57 | 25.57 | 325,500 |
Feb 8, 2024 | 24.44 | 25.13 | 24.08 | 25.00 | 25.00 | 464,500 |
Feb 7, 2024 | 25.36 | 25.39 | 24.29 | 24.36 | 24.36 | 457,200 |
Feb 6, 2024 | 24.63 | 26.48 | 24.50 | 25.45 | 25.45 | 683,000 |
Feb 5, 2024 | 24.34 | 24.68 | 23.96 | 24.52 | 24.52 | 347,100 |
Feb 2, 2024 | 24.72 | 25.11 | 24.00 | 24.83 | 24.83 | 377,900 |
Feb 1, 2024 | 25.28 | 25.85 | 24.81 | 25.36 | 25.36 | 357,800 |
Jan 31, 2024 | 25.47 | 26.48 | 24.91 | 25.02 | 25.02 | 645,500 |
Jan 30, 2024 | 26.76 | 26.83 | 25.63 | 25.74 | 25.74 | 532,600 |
Jan 29, 2024 | 26.44 | 27.25 | 25.91 | 27.09 | 27.09 | 490,100 |
Jan 26, 2024 | 26.28 | 27.01 | 24.81 | 26.28 | 26.28 | 416,100 |
Jan 25, 2024 | 26.40 | 26.76 | 25.72 | 26.02 | 26.02 | 369,400 |
Jan 24, 2024 | 26.83 | 26.83 | 25.85 | 25.89 | 25.89 | 406,400 |
Jan 23, 2024 | 26.96 | 26.96 | 25.85 | 26.47 | 26.47 | 370,600 |
Jan 22, 2024 | 26.05 | 27.28 | 26.05 | 26.37 | 26.37 | 497,600 |
Jan 19, 2024 | 25.58 | 25.67 | 24.90 | 25.53 | 25.53 | 352,700 |
Jan 18, 2024 | 25.90 | 25.95 | 25.09 | 25.55 | 25.55 | 395,000 |
Jan 17, 2024 | 26.12 | 26.30 | 25.26 | 25.60 | 25.60 | 515,200 |
Jan 16, 2024 | 26.16 | 26.70 | 25.95 | 26.62 | 26.62 | 645,000 |
Jan 12, 2024 | 27.31 | 27.69 | 26.26 | 26.52 | 26.52 | 480,800 |
Jan 11, 2024 | 27.00 | 27.31 | 26.09 | 26.94 | 26.94 | 706,300 |
Jan 10, 2024 | 28.08 | 28.42 | 27.11 | 27.41 | 27.41 | 684,500 |
Jan 9, 2024 | 28.53 | 28.77 | 28.22 | 28.29 | 28.29 | 674,600 |
Jan 8, 2024 | 26.38 | 29.16 | 26.06 | 29.10 | 29.10 | 666,700 |
Jan 5, 2024 | 25.33 | 25.90 | 24.80 | 25.73 | 25.73 | 549,700 |
Jan 4, 2024 | 25.77 | 26.13 | 25.34 | 25.54 | 25.54 | 539,200 |
Jan 3, 2024 | 26.92 | 26.92 | 25.87 | 25.99 | 25.99 | 426,300 |
Jan 2, 2024 | 27.11 | 28.39 | 26.68 | 27.40 | 27.40 | 419,300 |
Dec 29, 2023 | 28.50 | 28.65 | 27.45 | 27.51 | 27.51 | 592,100 |
Dec 28, 2023 | 28.43 | 28.65 | 28.13 | 28.62 | 28.62 | 435,300 |
Dec 27, 2023 | 28.93 | 29.04 | 28.11 | 28.43 | 28.43 | 460,700 |
Dec 26, 2023 | 28.68 | 28.98 | 28.49 | 28.54 | 28.54 | 412,500 |
Dec 22, 2023 | 28.28 | 28.69 | 28.02 | 28.27 | 28.27 | 451,900 |
Dec 21, 2023 | 28.12 | 28.53 | 27.77 | 28.01 | 28.01 | 404,300 |
Dec 20, 2023 | 28.65 | 29.23 | 27.38 | 27.45 | 27.45 | 537,000 |
Dec 19, 2023 | 28.21 | 28.99 | 26.99 | 28.68 | 28.68 | 883,000 |
Dec 18, 2023 | 28.21 | 28.58 | 27.64 | 27.76 | 27.76 | 625,000 |
Dec 15, 2023 | 28.69 | 29.11 | 27.61 | 28.17 | 28.17 | 1,410,900 |
Dec 14, 2023 | 28.41 | 29.35 | 28.05 | 28.45 | 28.45 | 874,600 |
Dec 13, 2023 | 25.65 | 27.56 | 25.15 | 27.48 | 27.48 | 740,300 |
Dec 12, 2023 | 25.51 | 25.95 | 24.79 | 25.56 | 25.56 | 676,000 |
Dec 11, 2023 | 25.63 | 26.03 | 25.17 | 25.61 | 25.61 | 705,500 |
Dec 8, 2023 | 24.90 | 26.10 | 24.42 | 25.62 | 25.62 | 792,700 |
Dec 7, 2023 | 25.67 | 25.72 | 24.97 | 25.02 | 25.02 | 557,400 |
Dec 6, 2023 | 25.88 | 26.12 | 25.18 | 25.69 | 25.69 | 682,800 |
Dec 5, 2023 | 25.60 | 25.70 | 24.90 | 25.39 | 25.39 | 497,400 |
Dec 4, 2023 | 26.00 | 26.65 | 25.61 | 26.07 | 26.07 | 647,700 |
Dec 1, 2023 | 25.47 | 26.56 | 25.00 | 26.54 | 26.54 | 577,400 |
Nov 30, 2023 | 26.15 | 26.42 | 25.42 | 25.60 | 25.60 | 721,200 |
Nov 29, 2023 | 26.27 | 26.99 | 25.60 | 25.73 | 25.73 | 652,200 |
Nov 28, 2023 | 26.15 | 26.33 | 25.51 | 25.78 | 25.78 | 497,900 |
Nov 27, 2023 | 25.94 | 26.70 | 25.26 | 26.37 | 26.37 | 809,100 |
Nov 24, 2023 | 26.07 | 26.37 | 25.73 | 26.19 | 26.19 | 191,200 |
Nov 22, 2023 | 25.86 | 26.44 | 25.39 | 26.12 | 26.12 | 770,300 |
Nov 21, 2023 | 25.74 | 26.40 | 25.14 | 25.18 | 25.18 | 700,700 |
Nov 20, 2023 | 25.26 | 26.26 | 25.16 | 26.04 | 26.04 | 484,600 |
Nov 17, 2023 | 25.02 | 25.40 | 24.43 | 25.25 | 25.25 | 525,800 |
Nov 16, 2023 | 24.94 | 24.94 | 24.23 | 24.71 | 24.71 | 532,300 |
Nov 15, 2023 | 25.19 | 26.08 | 24.11 | 25.02 | 25.02 | 741,800 |
Nov 14, 2023 | 24.54 | 25.43 | 24.23 | 25.25 | 25.25 | 1,074,900 |
Nov 13, 2023 | 21.97 | 22.97 | 21.76 | 22.95 | 22.95 | 486,400 |
Nov 10, 2023 | 21.45 | 22.31 | 21.15 | 22.20 | 22.20 | 876,700 |
Nov 9, 2023 | 23.47 | 23.77 | 21.26 | 21.47 | 21.47 | 944,900 |
Nov 8, 2023 | 24.94 | 24.99 | 22.07 | 23.15 | 23.15 | 1,013,100 |
Nov 7, 2023 | 23.78 | 24.39 | 23.45 | 24.01 | 24.01 | 676,600 |
Nov 6, 2023 | 24.47 | 24.48 | 23.55 | 23.70 | 23.70 | 757,900 |
Nov 3, 2023 | 23.00 | 24.91 | 23.00 | 24.46 | 24.46 | 987,800 |
Nov 2, 2023 | 21.56 | 22.66 | 21.43 | 22.35 | 22.35 | 811,900 |
Nov 1, 2023 | 20.70 | 21.15 | 19.98 | 21.06 | 21.06 | 607,500 |
Oct 31, 2023 | 20.23 | 20.87 | 20.06 | 20.72 | 20.72 | 413,400 |
Oct 30, 2023 | 20.08 | 20.40 | 19.59 | 20.22 | 20.22 | 486,100 |
Oct 27, 2023 | 20.67 | 20.67 | 19.52 | 19.72 | 19.72 | 869,800 |
Oct 26, 2023 | 20.13 | 20.81 | 20.13 | 20.42 | 20.42 | 709,100 |
Oct 25, 2023 | 20.96 | 20.96 | 19.77 | 19.95 | 19.95 | 819,200 |
Oct 24, 2023 | 21.00 | 21.58 | 20.86 | 21.46 | 21.46 | 461,000 |
Oct 23, 2023 | 20.63 | 21.23 | 20.34 | 20.76 | 20.76 | 487,700 |
Oct 20, 2023 | 20.80 | 21.40 | 20.46 | 20.93 | 20.93 | 465,400 |
Oct 19, 2023 | 20.78 | 21.04 | 20.41 | 20.79 | 20.79 | 670,600 |
Oct 18, 2023 | 21.22 | 21.29 | 20.69 | 20.75 | 20.75 | 418,300 |
Oct 17, 2023 | 21.01 | 22.09 | 20.87 | 21.52 | 21.52 | 466,400 |
Oct 16, 2023 | 21.33 | 21.66 | 20.98 | 21.28 | 21.28 | 400,900 |
Oct 13, 2023 | 21.08 | 21.36 | 20.76 | 21.28 | 21.28 | 400,200 |
Oct 12, 2023 | 22.41 | 22.41 | 20.96 | 21.02 | 21.02 | 541,900 |
Oct 11, 2023 | 22.68 | 23.00 | 22.01 | 22.32 | 22.32 | 456,900 |
Oct 10, 2023 | 21.97 | 22.96 | 21.83 | 22.56 | 22.56 | 510,800 |
Oct 9, 2023 | 21.40 | 21.89 | 20.97 | 21.87 | 21.87 | 436,700 |
Oct 6, 2023 | 20.91 | 21.99 | 20.75 | 21.55 | 21.55 | 512,700 |
Oct 5, 2023 | 21.29 | 21.71 | 20.67 | 21.35 | 21.35 | 591,000 |
Oct 4, 2023 | 21.58 | 21.71 | 20.88 | 21.48 | 21.48 | 488,400 |
Oct 3, 2023 | 21.73 | 22.17 | 21.34 | 21.46 | 21.46 | 352,800 |
Oct 2, 2023 | 22.27 | 22.32 | 21.68 | 21.96 | 21.96 | 622,600 |
Sep 29, 2023 | 23.30 | 23.41 | 22.17 | 22.33 | 22.33 | 727,500 |
Sep 28, 2023 | 22.95 | 23.47 | 22.37 | 22.91 | 22.91 | 505,700 |
Sep 27, 2023 | 22.74 | 23.16 | 22.58 | 22.86 | 22.86 | 432,100 |
Sep 26, 2023 | 22.45 | 23.08 | 22.36 | 22.58 | 22.58 | 466,700 |
Sep 25, 2023 | 22.33 | 22.79 | 22.11 | 22.47 | 22.47 | 368,000 |
Sep 22, 2023 | 22.83 | 22.98 | 22.20 | 22.47 | 22.47 | 439,000 |
Sep 21, 2023 | 23.06 | 23.11 | 22.43 | 22.60 | 22.60 | 521,300 |
Sep 20, 2023 | 24.23 | 24.47 | 23.30 | 23.33 | 23.33 | 496,600 |
Sep 19, 2023 | 24.31 | 24.47 | 23.61 | 24.11 | 24.11 | 383,100 |
Sep 18, 2023 | 24.99 | 25.12 | 24.32 | 24.33 | 24.33 | 590,700 |
Sep 15, 2023 | 25.25 | 25.35 | 24.72 | 25.05 | 25.05 | 1,496,000 |
Sep 14, 2023 | 25.53 | 25.67 | 24.95 | 25.21 | 25.21 | 436,000 |
Sep 13, 2023 | 25.30 | 26.00 | 25.30 | 25.35 | 25.35 | 379,500 |
Sep 12, 2023 | 25.18 | 25.67 | 25.06 | 25.30 | 25.30 | 293,800 |
Sep 11, 2023 | 24.85 | 25.44 | 24.73 | 25.29 | 25.29 | 435,600 |
Sep 8, 2023 | 25.34 | 25.38 | 24.62 | 24.68 | 24.68 | 535,900 |
Sep 7, 2023 | 25.65 | 25.70 | 25.20 | 25.33 | 25.33 | 452,400 |
Sep 6, 2023 | 26.24 | 26.45 | 25.71 | 26.01 | 26.01 | 306,800 |
Sep 5, 2023 | 26.49 | 26.66 | 26.09 | 26.18 | 26.18 | 453,400 |
Sep 1, 2023 | 26.76 | 27.27 | 26.63 | 26.70 | 26.70 | 421,300 |
Aug 31, 2023 | 26.48 | 26.67 | 26.13 | 26.40 | 26.40 | 505,200 |
Aug 30, 2023 | 26.28 | 26.68 | 25.84 | 26.47 | 26.47 | 637,100 |
Aug 29, 2023 | 24.86 | 26.48 | 24.43 | 26.30 | 26.30 | 521,700 |
Aug 28, 2023 | 25.73 | 25.92 | 24.96 | 25.05 | 25.05 | 358,200 |
Aug 25, 2023 | 25.11 | 25.63 | 24.92 | 25.43 | 25.43 | 421,500 |
Aug 24, 2023 | 26.38 | 26.40 | 25.05 | 25.11 | 25.11 | 447,200 |
Aug 23, 2023 | 26.10 | 26.57 | 25.92 | 26.24 | 26.24 | 387,400 |
Aug 22, 2023 | 26.69 | 26.75 | 25.80 | 25.99 | 25.99 | 671,100 |
Aug 21, 2023 | 24.81 | 26.25 | 24.66 | 25.85 | 25.85 | 481,700 |
Aug 18, 2023 | 24.04 | 25.11 | 23.82 | 24.79 | 24.79 | 482,500 |
Aug 17, 2023 | 24.51 | 24.64 | 24.16 | 24.38 | 24.38 | 492,300 |
Aug 16, 2023 | 25.22 | 25.58 | 24.51 | 24.51 | 24.51 | 453,700 |
Aug 15, 2023 | 25.15 | 25.55 | 24.79 | 25.03 | 25.03 | 320,400 |
Aug 14, 2023 | 24.69 | 25.39 | 24.44 | 25.36 | 25.36 | 342,600 |
Aug 11, 2023 | 25.18 | 25.50 | 24.85 | 25.15 | 25.15 | 405,500 |
Aug 10, 2023 | 27.08 | 27.14 | 25.31 | 25.44 | 25.44 | 424,300 |
Aug 9, 2023 | 26.48 | 27.60 | 26.07 | 26.76 | 26.76 | 973,800 |
Aug 8, 2023 | 24.43 | 25.16 | 24.05 | 25.00 | 25.00 | 850,700 |
Aug 7, 2023 | 25.52 | 25.52 | 24.46 | 24.79 | 24.79 | 722,400 |
Aug 4, 2023 | 25.63 | 25.85 | 25.28 | 25.55 | 25.55 | 625,000 |
Aug 3, 2023 | 25.69 | 26.44 | 25.29 | 25.48 | 25.48 | 563,600 |
Aug 2, 2023 | 26.61 | 26.75 | 25.64 | 25.85 | 25.85 | 659,200 |
Aug 1, 2023 | 27.26 | 27.26 | 26.33 | 27.04 | 27.04 | 816,900 |
Jul 31, 2023 | 28.02 | 28.10 | 27.33 | 27.45 | 27.45 | 520,300 |
Jul 28, 2023 | 27.72 | 28.34 | 27.41 | 28.10 | 28.10 | 410,400 |
Jul 27, 2023 | 29.25 | 29.40 | 27.07 | 27.24 | 27.24 | 496,400 |
Jul 26, 2023 | 28.44 | 28.85 | 28.30 | 28.62 | 28.62 | 366,100 |
Jul 25, 2023 | 27.54 | 28.65 | 27.28 | 28.53 | 28.53 | 425,700 |
Jul 24, 2023 | 28.41 | 28.91 | 27.40 | 27.54 | 27.54 | 654,400 |
Jul 21, 2023 | 28.49 | 28.99 | 28.20 | 28.58 | 28.58 | 486,000 |
Jul 20, 2023 | 28.84 | 29.04 | 27.99 | 28.02 | 28.02 | 558,400 |
Jul 19, 2023 | 29.80 | 30.30 | 29.24 | 29.28 | 29.28 | 582,400 |
Jul 18, 2023 | 30.00 | 30.52 | 29.59 | 29.78 | 29.78 | 814,400 |
Jul 17, 2023 | 29.21 | 30.26 | 28.74 | 29.92 | 29.92 | 872,000 |
Jul 14, 2023 | 28.64 | 29.17 | 28.27 | 28.81 | 28.81 | 747,100 |
Jul 13, 2023 | 28.59 | 28.76 | 27.94 | 28.52 | 28.52 | 735,400 |
Jul 12, 2023 | 27.99 | 28.47 | 27.61 | 28.30 | 28.30 | 894,800 |
Jul 11, 2023 | 25.59 | 27.42 | 25.55 | 27.38 | 27.38 | 942,100 |
Jul 10, 2023 | 23.71 | 25.21 | 23.63 | 25.21 | 25.21 | 873,500 |
Jul 7, 2023 | 23.36 | 23.98 | 23.26 | 23.71 | 23.71 | 692,900 |
Jul 6, 2023 | 23.46 | 23.46 | 23.05 | 23.22 | 23.22 | 599,500 |
Jul 5, 2023 | 24.60 | 24.64 | 23.59 | 23.97 | 23.97 | 797,500 |
Jul 3, 2023 | 25.39 | 25.75 | 24.54 | 24.92 | 24.92 | 355,400 |
Jun 30, 2023 | 26.35 | 26.66 | 25.39 | 25.47 | 25.47 | 555,600 |
Jun 29, 2023 | 25.86 | 26.34 | 25.60 | 25.86 | 25.86 | 794,400 |
Jun 28, 2023 | 25.36 | 25.87 | 25.20 | 25.86 | 25.86 | 505,000 |
Jun 27, 2023 | 25.58 | 25.72 | 24.95 | 25.35 | 25.35 | 638,400 |
Jun 26, 2023 | 25.36 | 26.07 | 25.29 | 25.62 | 25.62 | 636,000 |
Jun 23, 2023 | 25.97 | 26.05 | 25.23 | 25.53 | 25.53 | 827,100 |
Jun 22, 2023 | 25.64 | 26.69 | 25.45 | 26.50 | 26.50 | 468,700 |
Jun 21, 2023 | 25.99 | 26.15 | 25.37 | 25.86 | 25.86 | 492,700 |
Jun 20, 2023 | 26.09 | 26.43 | 25.59 | 26.25 | 26.25 | 646,600 |
Jun 16, 2023 | 26.94 | 27.23 | 26.04 | 26.09 | 26.09 | 1,922,900 |
Jun 15, 2023 | 25.93 | 26.69 | 25.55 | 26.52 | 26.52 | 514,800 |
Jun 14, 2023 | 27.02 | 27.13 | 25.76 | 26.40 | 26.40 | 521,000 |
Jun 13, 2023 | 26.93 | 27.31 | 26.60 | 26.99 | 26.99 | 632,800 |
Jun 12, 2023 | 26.08 | 27.22 | 25.91 | 26.76 | 26.76 | 586,500 |
Jun 9, 2023 | 26.21 | 26.21 | 25.42 | 25.84 | 25.84 | 480,700 |
Jun 8, 2023 | 26.22 | 26.74 | 25.66 | 25.90 | 25.90 | 522,600 |
Jun 7, 2023 | 25.93 | 26.80 | 25.77 | 26.44 | 26.44 | 941,300 |
Jun 6, 2023 | 25.78 | 26.83 | 25.46 | 25.81 | 25.81 | 627,500 |
Jun 5, 2023 | 26.43 | 26.81 | 25.89 | 25.92 | 25.92 | 464,700 |
Jun 2, 2023 | 26.54 | 26.96 | 26.12 | 26.72 | 26.72 | 526,500 |
Jun 1, 2023 | 25.76 | 26.60 | 25.52 | 26.19 | 26.19 | 508,600 |
May 31, 2023 | 25.57 | 26.35 | 25.08 | 25.88 | 25.88 | 821,700 |
May 30, 2023 | 25.91 | 27.25 | 25.51 | 25.68 | 25.68 | 410,400 |
May 26, 2023 | 25.69 | 26.10 | 25.17 | 25.58 | 25.58 | 504,300 |
May 25, 2023 | 26.32 | 26.52 | 25.20 | 25.49 | 25.49 | 564,600 |
May 24, 2023 | 25.63 | 26.10 | 25.10 | 25.94 | 25.94 | 722,700 |
May 23, 2023 | 26.29 | 27.26 | 25.99 | 26.00 | 26.00 | 598,000 |
May 22, 2023 | 24.47 | 26.43 | 24.35 | 26.29 | 26.29 | 602,100 |
May 19, 2023 | 24.90 | 25.15 | 23.90 | 24.39 | 24.39 | 601,800 |
May 18, 2023 | 24.96 | 25.34 | 24.11 | 24.59 | 24.59 | 561,800 |
May 17, 2023 | 24.73 | 25.08 | 23.95 | 25.06 | 25.06 | 685,600 |
May 16, 2023 | 24.65 | 24.88 | 23.80 | 24.58 | 24.58 | 873,500 |
May 15, 2023 | 23.57 | 25.23 | 23.35 | 25.10 | 25.10 | 668,400 |
May 12, 2023 | 23.70 | 23.70 | 23.02 | 23.52 | 23.52 | 566,500 |
May 11, 2023 | 23.60 | 23.97 | 23.15 | 23.58 | 23.58 | 650,200 |
May 10, 2023 | 23.76 | 24.28 | 23.01 | 23.65 | 23.65 | 674,200 |
May 9, 2023 | 22.27 | 23.15 | 22.03 | 22.97 | 22.97 | 633,100 |
May 8, 2023 | 23.19 | 23.33 | 21.92 | 22.63 | 22.63 | 778,500 |
May 5, 2023 | 22.98 | 23.94 | 22.52 | 23.28 | 23.28 | 774,900 |
May 4, 2023 | 21.11 | 22.67 | 21.03 | 22.26 | 22.26 | 1,067,700 |
May 3, 2023 | 21.31 | 22.25 | 21.11 | 21.52 | 21.52 | 697,700 |
May 2, 2023 | 22.63 | 22.81 | 20.93 | 20.96 | 20.96 | 773,600 |
May 1, 2023 | 22.61 | 23.26 | 22.21 | 22.84 | 22.84 | 708,900 |
Apr 28, 2023 | 22.06 | 22.93 | 21.73 | 22.64 | 22.64 | 524,100 |
Apr 27, 2023 | 22.26 | 22.74 | 21.70 | 22.29 | 22.29 | 654,800 |
Related Tickers
CDNA CareDx, Inc
7.56
0.00%
MYGN Myriad Genetics, Inc.
18.18
+1.11%
NTRA Natera, Inc.
91.66
+0.42%
TWST Twist Bioscience Corporation
31.54
+1.48%
PSNL Personalis, Inc.
1.2650
+1.20%
BDSX Biodesix, Inc.
1.2350
-1.98%
WAT Waters Corporation
311.30
+0.96%
SHC Sotera Health Company
11.40
+0.71%
EXAS Exact Sciences Corporation
58.85
+0.10%
IQV IQVIA Holdings Inc.
234.88
+0.38%