Premium
Vericel Corporation (VCEL)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.45 | -4.2638357118 | 57.46 | 58 | 54.01 | 184550 | 56.79694898 | CS |
| 4 | -3.83 | -6.50917743032 | 58.84 | 59.9519 | 54.01 | 333793 | 56.76144532 | CS |
| 12 | 13.75 | 33.3252544838 | 41.26 | 61.49 | 39.12 | 380328 | 51.95168842 | CS |
| 26 | 9.18 | 20.0305476762 | 45.83 | 61.49 | 39.12 | 357909 | 49.46117599 | CS |
| 52 | 19.89 | 56.6343963554 | 35.12 | 61.49 | 32.31 | 422941 | 46.46689057 | CS |
| 156 | 14.63 | 36.2308073304 | 40.38 | 61.49 | 17.3 | 418389 | 36.05653835 | CS |
| 260 | 37.83 | 220.19790454 | 17.18 | 68.94 | 6.78 | 489224 | 34.10498005 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 55.3 | -2.03 | -3.54 | 56.7 | 56.97 | 54.95 | 221840 |
| 1735342500 | 57.33 | -0.34 | -0.59 | 57.02 | 57.44 | 55.17 | 241039 |
| 1735256100 | 57.67 | 0.36 | 0.63 | 56.63 | 57.8888 | 56.46 | 173176 |
| 1735077840 | 57.31 | 0.27 | 0.47 | 57.46 | 58 | 56.5 | 102145 |
| 1734996900 | 57.04 | 0.54 | 0.96 | 56.46 | 57.66 | 55.65 | 219782 |
| 1734737700 | 56.5 | 1.55 | 2.82 | 54.4 | 57.22 | 54.32 | 720634 |
| 1734651300 | 54.95 | -1.3 | -2.31 | 56.69 | 57.52 | 54.17 | 672162 |
| 1734564900 | 56.25 | -0.44 | -0.78 | 57.07 | 58.86 | 55.71 | 480525 |
| 1734478500 | 56.69 | 0.23 | 0.41 | 56.49 | 59.465 | 56.051 | 368694 |
| 1734392100 | 56.46 | -1.01 | -1.76 | 57.36 | 58.51 | 56.26 | 290126 |
| 1734132900 | 57.47 | 0.46 | 0.81 | 57.01 | 57.64 | 55.93 | 326531 |
| 1734046500 | 57.01 | -0.91 | -1.57 | 57.8 | 58.99 | 56.805 | 279238 |
| 1733960100 | 57.92 | 0.36 | 0.63 | 58.03 | 59.9519 | 57.83 | 297476 |
| 1733873700 | 57.56 | 1.2 | 2.13 | 56.47 | 58.8 | 56.345 | 339765 |
| 1733787300 | 56.36 | -0.01 | -0.02 | 56.7 | 57.43 | 55.22 | 293633 |
| 1733528100 | 56.37 | -0.15 | -0.27 | 56.8 | 57.18 | 55.44 | 374558 |
| 1733441700 | 56.52 | -1.63 | -2.80 | 57.64 | 58.56 | 56.395 | 195213 |
| 1733355300 | 58.15 | -0.09 | -0.15 | 58.38 | 59.85 | 57.03 | 325322 |
| 1733268900 | 58.24 | -0.5 | -0.85 | 58.84 | 59.42 | 56.9 | 420201 |
| 1733182500 | 58.74 | 0.6 | 1.03 | 57.95 | 59.41 | 57.8 | 376904 |
| 1732917840 | 58.14 | 0.38 | 0.66 | 57.96 | 58.502 | 57.41 | 228721 |
| 1732750500 | 57.76 | -0.99 | -1.69 | 59.34 | 59.83 | 57.3 | 328045 |
| 1732664100 | 58.75 | 0.13 | 0.22 | 58.4 | 58.945 | 56 | 349653 |
| 1732577700 | 58.62 | -0.49 | -0.83 | 60.39 | 61.49 | 58.18 | 608116 |
| 1732318500 | 59.11 | 2.4 | 4.23 | 56.7 | 60.155 | 56.515 | 603441 |
| 1732232100 | 56.71 | -0.55 | -0.96 | 57.63 | 58.49 | 56.19 | 560324 |
| 1732145700 | 57.26 | 1.43 | 2.56 | 55.83 | 57.34 | 55.3301 | 335726 |
| 1732059300 | 55.83 | 2.94 | 5.56 | 52.68 | 56.195 | 52.52 | 346344 |
| 1731972900 | 52.89 | 0.41 | 0.78 | 52.25 | 53.78 | 51.53 | 387992 |
| 1731713700 | 52.48 | -0.26 | -0.49 | 53.05 | 53.47 | 51.85 | 410586 |
| 1731627300 | 52.74 | -2.73 | -4.92 | 55.63 | 55.705 | 52.65 | 415968 |
| 1731540900 | 55.47 | -0.42 | -0.75 | 56.11 | 57.05 | 54.7 | 503064 |
| 1731454500 | 55.89 | -0.89 | -1.57 | 56.11 | 57.81 | 55.75 | 562377 |
| 1731368100 | 56.78 | 2.78 | 5.15 | 54.5 | 57.35 | 53.97 | 596222 |
| 1731108900 | 54 | 3.97 | 7.94 | 49.54 | 54.47 | 49.54 | 645360 |
| 1731022500 | 50.03 | 1.99 | 4.14 | 49.23 | 50.76 | 46 | 578177 |
| 1730936100 | 48.04 | 3.29 | 7.35 | 47.35 | 48.77 | 46.2 | 793385 |
| 1730849700 | 44.75 | 0.38 | 0.86 | 44.32 | 45.66 | 43.81 | 523796 |
| 1730763300 | 44.37 | 0.38 | 0.86 | 44.03 | 44.66 | 43.53 | 290629 |
| 1730500500 | 43.99 | -0.05 | -0.11 | 44.39 | 45.275 | 43.6 | 299660 |
| 1730414100 | 44.04 | -1.5 | -3.29 | 45.54 | 45.605 | 43.6 | 254225 |
| 1730327700 | 45.54 | -0.29 | -0.63 | 45.52 | 46.56 | 44.95 | 323861 |
| 1730241300 | 45.83 | 0.17 | 0.37 | 45.3 | 45.89 | 44.67 | 277843 |
| 1730154900 | 45.66 | 1.91 | 4.37 | 44.01 | 45.955 | 43.745 | 392122 |
| 1729895700 | 43.75 | 0.88 | 2.05 | 43.11 | 44.49 | 42.765 | 723693 |
| 1729809300 | 42.87 | 0.59 | 1.40 | 42.47 | 43.11 | 42.02 | 343497 |
| 1729722900 | 42.28 | 0.45 | 1.08 | 41.52 | 42.31 | 41.34 | 323694 |
| 1729636500 | 41.83 | 0.65 | 1.58 | 40.89 | 41.95 | 40.5152 | 270902 |
| 1729550100 | 41.18 | -0.48 | -1.15 | 41.3 | 42.28 | 40.78 | 347310 |
| 1729290900 | 41.66 | 0.99 | 2.43 | 40.76 | 41.82 | 40.7 | 250030 |
| 1729204500 | 40.67 | -0.6 | -1.45 | 41.26 | 41.26 | 39.75 | 350593 |
| 1729118100 | 41.27 | -0.68 | -1.62 | 42.17 | 42.17 | 40.81 | 228205 |
| 1729031700 | 41.95 | -0.14 | -0.33 | 42.06 | 42.805 | 41.77 | 250110 |
| 1728945300 | 42.09 | 0.4 | 0.96 | 41.59 | 42.2 | 41.33 | 202967 |
| 1728686100 | 41.69 | 1.6 | 3.99 | 40 | 41.84 | 39.8034 | 335241 |
| 1728599700 | 40.09 | -0.86 | -2.10 | 40.26 | 40.49 | 39.12 | 450993 |
| 1728513300 | 40.95 | -0.4 | -0.97 | 41.27 | 41.94 | 40.7 | 211642 |
| 1728426900 | 41.35 | 0.29 | 0.71 | 41.26 | 41.5 | 40.85 | 212451 |
| 1728340500 | 41.06 | -2.3 | -5.30 | 43.05 | 43.36 | 40.6225 | 351065 |
| 1728081300 | 43.36 | 2.01 | 4.86 | 42.04 | 43.575 | 41.86 | 289431 |
| 1727994900 | 41.35 | 0.65 | 1.60 | 40.83 | 41.666 | 40.46 | 335260 |
| 1727908500 | 40.7 | 0.65 | 1.62 | 39.86 | 40.77 | 39.6 | 342918 |
| 1727822100 | 40.05 | -2.2 | -5.21 | 42.22 | 42.22 | 39.66 | 563375 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
