Vericel Corporation (VCEL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
179.978 |
2,75%
|
57,76
|
57,41
|
60,61
|
58,14
|
| 28/11/2024 |
180.308 |
0,19%
|
58,86
|
57,30
|
59,365
|
57,76
|
| 27/11/2024 |
178.327 |
-1,69%
|
59,73
|
56,00
|
59,73
|
58,86
|
| 26/11/2024 |
178.829 |
0,22%
|
60,39
|
56,00
|
61,49
|
58,75
|
| 25/11/2024 |
415.135 |
-0,83%
|
60,90
|
58,18
|
61,49
|
58,62
|
| 22/11/2024 |
372.338 |
4,23%
|
57,99
|
56,19
|
60,2799
|
59,11
|
| 21/11/2024 |
432.330 |
-0,89%
|
55,83
|
55,3301
|
58,49
|
56,71
|
| 20/11/2024 |
241.065 |
2,56%
|
52,68
|
52,52
|
57,34
|
57,26
|
| 19/11/2024 |
251.999 |
5,56%
|
52,25
|
51,53
|
56,195
|
55,83
|
| 18/11/2024 |
275.473 |
0,78%
|
54,49
|
51,53
|
54,49
|
52,89
|
| 15/11/2024 |
289.518 |
-0,49%
|
55,63
|
51,85
|
55,705
|
52,48
|
| 14/11/2024 |
269.154 |
-4,92%
|
53,71
|
52,67
|
57,05
|
52,74
|
| 13/11/2024 |
365.087 |
-0,75%
|
55,21
|
54,6677
|
57,79
|
55,47
|
| 12/11/2024 |
401.506 |
-1,57%
|
54,50
|
54,05
|
57,83
|
55,89
|
| 11/11/2024 |
444.623 |
5,15%
|
53,11
|
53,11
|
57,35
|
56,78
|
| 08/11/2024 |
374.959 |
7,94%
|
49,50
|
46,00
|
54,47
|
54,00
|
| 07/11/2024 |
352.562 |
4,14%
|
50,45
|
46,00
|
50,50
|
50,03
|
| 06/11/2024 |
438.673 |
7,35%
|
47,34
|
43,81
|
48,76
|
48,04
|
| 05/11/2024 |
362.726 |
%
|
44,03
|
43,81
|
45,61
|
44,75
|
| 04/11/2024 |
201.173 |
%
|
44,03
|
43,53
|
44,65
|
44,37
|
| 01/11/2024 |
210.459 |
%
|
45,54
|
43,60
|
45,275
|
43,99
|
| 31/10/2024 |
202.719 |
%
|
45,54
|
44,99
|
46,55
|
45,54
|
| 30/10/2024 |
207.291 |
%
|
45,52
|
44,67
|
45,89
|
45,83
|
| 29/10/2024 |
203.412 |
%
|
44,01
|
44,67
|
45,89
|
45,83
|
| 28/10/2024 |
199.263 |
%
|
44,01
|
43,745
|
45,955
|
45,66
|
| 25/10/2024 |
239.201 |
%
|
42,47
|
42,02
|
43,10
|
43,72
|
| 24/10/2024 |
223.259 |
%
|
42,47
|
41,34
|
42,31
|
40,60
|
| 23/10/2024 |
212.375 |
%
|
41,52
|
40,5152
|
41,91
|
41,83
|
| 22/10/2024 |
205.255 |
%
|
41,52
|
40,78
|
42,245
|
41,18
|
| 21/10/2024 |
203.833 |
%
|
41,52
|
40,78
|
42,245
|
41,18
|
| 18/10/2024 |
212.063 |
%
|
41,26
|
39,75
|
41,26
|
40,67
|
| 17/10/2024 |
170.779 |
%
|
41,26
|
40,81
|
42,17
|
42,40
|
| 16/10/2024 |
165.482 |
%
|
42,17
|
40,81
|
42,17
|
41,27
|
| 15/10/2024 |
168.227 |
%
|
41,59
|
41,77
|
42,80
|
41,95
|
| 14/10/2024 |
142.362 |
%
|
41,59
|
41,33
|
42,20
|
42,09
|
| 11/10/2024 |
175.939 |
%
|
40,00
|
39,8034
|
41,84
|
41,69
|
| 10/10/2024 |
343.939 |
%
|
40,26
|
39,125
|
40,47
|
40,09
|
| 09/10/2024 |
112.316 |
%
|
43,05
|
40,88
|
41,93
|
40,95
|
| 08/10/2024 |
93.958 |
%
|
43,05
|
40,85
|
41,45
|
41,35
|
| 07/10/2024 |
242.178 |
%
|
43,05
|
40,6225
|
43,21
|
41,06
|
| 04/10/2024 |
204.006 |
%
|
42,04
|
42,04
|
43,575
|
43,36
|
| 03/10/2024 |
163.254 |
%
|
40,83
|
40,46
|
41,655
|
41,35
|
| 02/10/2024 |
235.497 |
%
|
39,86
|
39,6403
|
40,77
|
40,70
|
| 01/10/2024 |
289.508 |
%
|
42,89
|
39,66
|
42,08
|
40,05
|
| 30/09/2024 |
304.232 |
%
|
42,89
|
42,15
|
43,695
|
42,25
|
| 27/09/2024 |
199.297 |
%
|
44,53
|
42,99
|
44,61
|
43,19
|
| 26/09/2024 |
220.167 |
%
|
47,00
|
43,855
|
44,44
|
44,07
|
| 25/09/2024 |
159.212 |
%
|
47,00
|
43,86
|
44,6897
|
44,20
|
| 24/09/2024 |
262.751 |
%
|
47,00
|
44,31
|
46,60
|
45,64
|
| 23/09/2024 |
254.420 |
%
|
47,00
|
45,66
|
47,00
|
46,37
|
| 20/09/2024 |
641.421 |
%
|
48,21
|
46,44
|
48,41
|
46,57
|
| 19/09/2024 |
251.508 |
%
|
47,83
|
44,58
|
47,465
|
45,20
|
| 18/09/2024 |
261.299 |
%
|
45,90
|
44,28
|
45,31
|
45,76
|
| 17/09/2024 |
246.491 |
%
|
45,90
|
44,28
|
45,31
|
44,32
|
| 13/09/2024 |
260.225 |
%
|
44,92
|
44,89
|
46,73
|
45,87
|
| 12/09/2024 |
309.520 |
%
|
43,29
|
42,29
|
44,10
|
44,24
|
| 11/09/2024 |
307.734 |
%
|
43,29
|
42,29
|
44,10
|
43,70
|
| 10/09/2024 |
253.122 |
%
|
45,33
|
42,94
|
44,155
|
43,60
|
| 09/09/2024 |
286.793 |
%
|
45,33
|
43,85
|
45,52
|
43,89
|
| 06/09/2024 |
138.114 |
%
|
47,08
|
44,95
|
47,40
|
45,22
|
| 05/09/2024 |
177.377 |
%
|
47,85
|
47,87
|
49,62
|
48,92
|
| 04/09/2024 |
176.432 |
%
|
48,99
|
47,87
|
49,62
|
47,97
|
| 30/08/2024 |
220.456 |
%
|
53,12
|
51,425
|
53,735
|
51,33
|
| 29/08/2024 |
216.946 |
%
|
53,12
|
51,425
|
53,735
|
51,55
|
| 28/08/2024 |
116.315 |
%
|
53,56
|
51,58
|
53,56
|
52,57
|
| 27/08/2024 |
380.516 |
%
|
49,85
|
49,85
|
54,06
|
53,56
|
| 26/08/2024 |
336.766 |
%
|
50,13
|
49,37
|
50,362
|
49,94
|
| 23/08/2024 |
96.885 |
%
|
47,86
|
47,44
|
48,46
|
47,50
|
| 22/08/2024 |
96.231 |
%
|
48,46
|
47,44
|
48,46
|
47,50
|
| 21/08/2024 |
113.230 |
%
|
47,59
|
46,54
|
48,07
|
48,09
|
| 20/08/2024 |
164.739 |
%
|
47,29
|
45,545
|
47,33
|
47,32
|
| 19/08/2024 |
163.427 |
%
|
46,35
|
45,545
|
47,33
|
47,32
|
| 16/08/2024 |
172.892 |
%
|
46,04
|
45,24
|
46,91
|
47,29
|
| 15/08/2024 |
194.908 |
%
|
45,85
|
44,78
|
45,625
|
45,31
|
| 14/08/2024 |
229.247 |
%
|
46,18
|
45,00
|
46,33
|
48,00
|
| 13/08/2024 |
205.084 |
%
|
45,80
|
45,00
|
45,97
|
45,45
|
| 12/08/2024 |
195.723 |
%
|
45,87
|
45,00
|
45,97
|
45,45
|
| 09/08/2024 |
147.892 |
%
|
45,87
|
45,58
|
47,26
|
45,60
|
| 08/08/2024 |
330.063 |
%
|
45,87
|
45,00
|
47,34
|
45,75
|
| 07/08/2024 |
326.213 |
%
|
46,05
|
45,00
|
47,34
|
45,31
|
| 06/08/2024 |
333.113 |
%
|
46,05
|
45,50
|
47,41
|
45,86
|
| 05/08/2024 |
333.097 |
%
|
45,50
|
45,50
|
47,41
|
45,86
|
| 02/08/2024 |
266.447 |
%
|
46,97
|
45,52
|
47,88
|
47,62
|
| 01/08/2024 |
739.157 |
%
|
48,53
|
43,48
|
49,78
|
47,52
|
| 31/07/2024 |
126.500 |
%
|
51,51
|
50,64
|
52,95
|
51,28
|
| 30/07/2024 |
212.810 |
%
|
52,06
|
50,66
|
52,50
|
51,48
|
| 29/07/2024 |
209.579 |
%
|
52,55
|
50,66
|
52,50
|
51,48
|
| 26/07/2024 |
214.430 |
%
|
52,55
|
51,61
|
54,05
|
51,70
|
| 25/07/2024 |
159.256 |
%
|
52,82
|
52,25
|
53,85
|
52,39
|
| 24/07/2024 |
152.070 |
%
|
52,38
|
52,38
|
53,85
|
52,39
|
| 23/07/2024 |
214.118 |
%
|
51,43
|
51,28
|
53,44
|
52,90
|
| 22/07/2024 |
157.271 |
%
|
50,03
|
49,27
|
51,82
|
51,58
|
| 19/07/2024 |
160.667 |
%
|
51,43
|
50,80
|
52,24
|
51,23
|
| 18/07/2024 |
139.680 |
%
|
51,43
|
50,80
|
52,24
|
51,23
|
| 17/07/2024 |
383.463 |
%
|
51,62
|
50,865
|
53,09
|
51,72
|
| 16/07/2024 |
205.295 |
%
|
50,66
|
48,44
|
50,27
|
51,38
|
| 15/07/2024 |
200.719 |
%
|
48,63
|
48,44
|
50,27
|
49,85
|
| 12/07/2024 |
279.158 |
%
|
49,61
|
46,01
|
49,73
|
49,41
|
| 11/07/2024 |
121.120 |
%
|
46,72
|
44,695
|
46,34
|
44,50
|
| 10/07/2024 |
152.598 |
%
|
46,25
|
45,20
|
46,93
|
46,05
|
