Stockscreener 앱 받기
36.71
1.82%
-0.68
시장 영업 전:
36.93
0.22
+0.60%
Vericel Corp 주식 (VCEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $37.30 | $36.47 | $0.8294 | 345,213.0 | -1.82% |
| 2025-12-03 | $38.19 | $37.35 | $0.8411 | 766,156.0 | -0.69% |
| 2025-12-02 | $39.14 | $37.32 | $1.82 | 653,472.0 | -3.01% |
| 2025-12-01 | $40.43 | $38.73 | $1.70 | 421,972.0 | -3.55% |
| 2025-11-28 | $40.60 | $39.87 | $0.735 | 183,885.0 | -0.30% |
| 2025-11-26 | $42.67 | $40.09 | $2.58 | 664,460.0 | -5.10% |
| 2025-11-25 | $42.64 | $39.28 | $3.36 | 1,048,958.0 | +9.41% |
| 2025-11-24 | $40.12 | $38.33 | $1.80 | 1,086,196.0 | -1.77% |
| 2025-11-21 | $40.11 | $37.82 | $2.29 | 701,953.0 | +4.57% |
| 2025-11-20 | $39.86 | $37.51 | $2.35 | 402,900.0 | -2.82% |
| 2025-11-19 | $39.92 | $38.46 | $1.46 | 447,338.0 | -0.20% |
| 2025-11-18 | $40.04 | $38.67 | $1.37 | 361,168.0 | -1.01% |
| 2025-11-17 | $40.38 | $39.24 | $1.14 | 361,003.0 | -1.08% |
| 2025-11-14 | $40.76 | $39.25 | $1.51 | 423,965.0 | +0.05% |
| 2025-11-13 | $40.78 | $39.24 | $1.54 | 435,287.0 | -1.48% |
| 2025-11-12 | $41.66 | $40.37 | $1.29 | 646,746.0 | -1.49% |
| 2025-11-11 | $41.37 | $39.07 | $2.30 | 649,361.0 | +5.28% |
| 2025-11-10 | $39.86 | $38.01 | $1.85 | 465,591.0 | +0.13% |
| 2025-11-07 | $39.71 | $37.84 | $1.88 | 815,727.0 | +0.49% |
| 2025-11-06 | $43.00 | $38.73 | $4.27 | 1,892,134.0 | +4.17% |
| 2025-11-05 | $37.26 | $35.44 | $1.82 | 1,304,400.0 | +2.62% |
Vericel Corp 주식 (VCEL) 연도별 가격 이력
이 심층 분석에서는 Vericel Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VCEL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vericel Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vericel Corp 주식 (VCEL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.43 | $36.47 | $3.96 | 2,532,026.0 | -8.80% |
| 2025-11 | $43.00 | $34.38 | $8.62 | 13,179,698.0 | +14.80% |
| 2025-10 | $36.99 | $30.50 | $6.49 | 13,216,413.0 | +11.41% |
| 2025-09 | $36.61 | $29.24 | $7.37 | 20,233,344.0 | -13.45% |
| 2025-08 | $38.08 | $33.09 | $4.99 | 11,514,987.0 | +4.06% |
| 2025-07 | $43.51 | $34.87 | $8.64 | 12,704,601.0 | -17.88% |
| 2025-06 | $45.97 | $39.16 | $6.81 | 9,438,059.0 | +3.04% |
| 2025-05 | $44.41 | $37.39 | $7.02 | 12,220,917.0 | +8.61% |
| 2025-04 | $44.97 | $37.76 | $7.21 | 11,455,207.0 | -14.79% |
| 2025-03 | $52.00 | $42.53 | $9.47 | 8,701,105.0 | -13.00% |
| 2025-02 | $63.00 | $49.22 | $13.78 | 6,978,413.0 | -12.38% |
| 2025-01 | $61.99 | $53.00 | $8.99 | 8,511,830.0 | +6.61% |
Vericel Corp 주식 (VCEL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.95 | $54.17 | $5.78 | 6,429,264.0 | -4.88% |
| 2024-11 | $61.49 | $43.53 | $17.96 | 9,107,463.0 | +32.02% |
| 2024-10 | $46.56 | $39.12 | $7.44 | 7,536,041.0 | +4.24% |
| 2024-09 | $51.77 | $42.13 | $9.64 | 7,629,001.0 | -18.20% |
| 2024-08 | $54.10 | $43.48 | $10.62 | 7,038,926.0 | +2.24% |
| 2024-07 | $54.09 | $44.38 | $9.70 | 6,450,144.0 | +10.11% |
| 2024-06 | $49.03 | $41.16 | $7.87 | 8,427,780.0 | -3.82% |
| 2024-05 | $51.96 | $45.46 | $6.50 | 7,877,590.0 | +3.99% |
| 2024-04 | $53.05 | $42.38 | $10.67 | 7,288,868.0 | -11.82% |
| 2024-03 | $52.50 | $43.48 | $9.02 | 10,029,146.0 | +13.88% |
| 2024-02 | $50.09 | $41.58 | $8.51 | 9,024,134.0 | +6.28% |
| 2024-01 | $44.63 | $32.31 | $12.32 | 17,225,725.0 | +20.70% |
Vericel Corp 주식 (VCEL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.92 | $33.10 | $4.82 | 7,519,325.0 | +0.20% |
| 2023-11 | $38.17 | $32.28 | $5.89 | 6,480,232.0 | +1.02% |
| 2023-10 | $36.34 | $30.18 | $6.16 | 6,774,393.0 | +4.95% |
| 2023-09 | $37.77 | $32.19 | $5.58 | 7,407,744.0 | +2.10% |
| 2023-08 | $35.88 | $31.22 | $4.66 | 8,723,499.0 | -8.60% |
| 2023-07 | $39.90 | $35.46 | $4.44 | 6,400,241.0 | -4.39% |
| 2023-06 | $38.98 | $31.65 | $7.33 | 8,093,700.0 | +16.97% |
| 2023-05 | $35.73 | $30.40 | $5.33 | 6,214,567.0 | +1.94% |
| 2023-04 | $31.67 | $28.41 | $3.26 | 4,353,634.0 | +7.47% |
| 2023-03 | $31.61 | $27.92 | $3.69 | 8,745,379.0 | -3.58% |
| 2023-02 | $31.73 | $27.29 | $4.45 | 6,766,402.0 | +10.70% |
| 2023-01 | $30.13 | $23.39 | $6.74 | 9,300,079.0 | +4.29% |
1.10%
1.10%
자본화:
|
볼륨(24시간):