Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veracyte Inc (NQ: VCYT )

23.40 -0.15 (-0.64%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 7.910 8.290 7.800 8.140 96,119 +0.25(+3.17%)
May 30, 2017 8.080 8.120 7.850 7.890 101,978 -0.22(-2.71%)
May 26, 2017 7.930 8.120 7.850 8.110 55,231 +0.13(+1.63%)
May 25, 2017 8.030 8.050 7.860 7.980 50,395 -0.07(-0.87%)
May 24, 2017 8.190 8.320 7.975 8.050 120,162 -0.20(-2.42%)
May 23, 2017 7.765 8.430 7.765 8.250 94,203 -0.03(-0.36%)
May 22, 2017 8.260 8.360 7.990 8.280 107,974 +0.05(+0.61%)
May 19, 2017 8.240 8.360 7.941 8.230 140,861 -0.10(-1.20%)
May 18, 2017 7.850 8.400 7.610 8.330 263,983 +0.44(+5.58%)
May 17, 2017 8.090 8.110 7.780 7.890 164,476 -0.31(-3.78%)
May 16, 2017 8.080 8.260 8.060 8.200 99,139 +0.04(+0.49%)
May 15, 2017 8.060 8.220 7.940 8.160 125,153 +0.07(+0.87%)
May 12, 2017 7.780 8.120 7.680 8.090 101,017 +0.22(+2.80%)
May 11, 2017 7.770 7.930 7.600 7.870 116,387 -0.01(-0.13%)
May 10, 2017 7.730 8.000 7.530 7.880 282,629 +0.11(+1.42%)
May 09, 2017 7.650 7.820 7.370 7.770 115,063 +0.14(+1.83%)
May 08, 2017 7.810 7.810 7.245 7.630 289,470 -0.59(-7.18%)
May 05, 2017 8.230 8.470 7.610 8.220 188,704 -0.04(-0.48%)
May 04, 2017 8.390 8.390 7.150 8.260 373,924 +0.43(+5.49%)
May 03, 2017 8.230 8.270 7.800 7.830 44,720 -0.47(-5.66%)
May 02, 2017 8.510 8.520 8.250 8.300 227,797 -0.22(-2.58%)
May 01, 2017 8.560 8.560 8.210 8.520 60,017 +0.05(+0.59%)
Apr 28, 2017 8.540 8.610 8.410 8.470 59,145 -0.11(-1.28%)
Apr 27, 2017 8.630 8.790 8.510 8.580 49,475 -0.08(-0.92%)
Apr 26, 2017 8.210 8.730 8.200 8.660 84,512 +0.45(+5.48%)
Apr 25, 2017 7.820 8.240 7.800 8.210 124,747 +0.44(+5.66%)
Apr 24, 2017 8.010 8.010 7.630 7.770 71,013 -0.05(-0.64%)
Apr 21, 2017 8.050 8.120 7.760 7.820 78,161 -0.27(-3.34%)
Apr 20, 2017 8.150 8.155 8.000 8.090 91,668 -0.02(-0.25%)
Apr 19, 2017 8.180 8.200 8.020 8.110 51,810 -0.02(-0.25%)
Apr 18, 2017 8.200 8.270 8.110 8.130 30,903 -0.17(-2.05%)
Apr 17, 2017 8.200 8.430 8.090 8.300 64,494 +0.14(+1.72%)
Apr 13, 2017 8.370 8.370 8.090 8.160 67,148 -0.24(-2.86%)
Apr 12, 2017 8.490 8.600 8.270 8.400 40,736 -0.12(-1.41%)
Apr 11, 2017 8.500 8.630 8.250 8.520 57,566 -0.01(-0.12%)
Apr 10, 2017 8.800 8.960 8.500 8.530 62,403 -0.24(-2.74%)
Apr 07, 2017 8.670 8.885 8.600 8.770 109,177 +0.06(+0.69%)
Apr 06, 2017 8.830 8.830 8.460 8.710 149,536 -0.14(-1.58%)
Apr 05, 2017 9.030 9.100 8.730 8.850 85,298 -0.16(-1.78%)
Apr 04, 2017 9.110 9.130 8.700 9.010 108,457 -0.14(-1.53%)
Apr 03, 2017 9.180 9.300 9.090 9.150 104,937 -0.03(-0.33%)
Mar 31, 2017 8.990 9.270 8.930 9.180 97,794 +0.13(+1.44%)
Mar 30, 2017 9.190 9.200 8.932 9.050 126,818 -0.14(-1.52%)
Mar 29, 2017 9.120 9.709 9.040 9.190 236,405 +0.09(+0.99%)
Mar 28, 2017 9.170 9.200 9.030 9.100 54,971 -0.06(-0.66%)
Mar 27, 2017 9.030 9.280 8.930 9.160 124,159 -0.01(-0.11%)
Mar 24, 2017 9.030 9.220 8.848 9.170 80,888 +0.06(+0.66%)
Mar 23, 2017 8.950 9.280 8.810 9.110 174,266 +0.11(+1.22%)
Mar 22, 2017 9.020 9.150 8.800 9.000 91,872 -0.04(-0.44%)
Mar 21, 2017 9.200 9.250 8.900 9.040 88,118 -0.15(-1.63%)
Mar 20, 2017 9.220 9.230 9.045 9.190 82,230 -0.03(-0.33%)
Mar 17, 2017 9.160 9.250 9.030 9.220 157,100 +0.01(+0.11%)
Mar 16, 2017 9.170 9.240 8.961 9.210 78,548 +0.06(+0.66%)
Mar 15, 2017 8.920 9.200 8.466 9.150 153,019 +0.26(+2.92%)
Mar 14, 2017 8.880 8.970 8.670 8.890 105,360 -0.03(-0.34%)
Mar 13, 2017 9.210 9.210 8.710 8.920 259,055 -0.49(-5.21%)
Mar 10, 2017 9.230 9.608 9.160 9.410 215,725 +0.29(+3.18%)
Mar 09, 2017 9.150 9.380 9.050 9.120 139,228 -0.03(-0.33%)
Mar 08, 2017 9.160 9.370 9.080 9.150 253,905 +0.02(+0.22%)
Mar 07, 2017 9.150 9.300 9.040 9.130 296,103 +0.00(+0.00%)
Mar 06, 2017 9.050 9.190 8.960 9.130 372,445 +0.08(+0.88%)
Mar 03, 2017 8.720 9.170 8.720 9.050 276,023 +0.37(+4.26%)
Mar 02, 2017 8.080 8.840 8.050 8.680 776,382 +0.64(+7.96%)
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.