Mercado fechado

Veracyte, Inc. (VCYT)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
19,31-0,17 (-0,87%)
No fechamento: 04:00PM EDT
19,00 -0,31 (-1,61%)
Pós-fechamento: 06:22PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202419,5519,7719,1619,3119,31629.700
25 de abr. de 202419,4619,8019,0919,4819,48654.200
24 de abr. de 202419,8520,0719,6619,9019,90511.700
23 de abr. de 202419,8820,7019,8119,8319,83563.800
22 de abr. de 202419,6520,1719,2219,8519,85645.000
19 de abr. de 202419,1119,5419,0219,4519,451.359.600
18 de abr. de 202418,7519,3518,6119,2019,20813.900
17 de abr. de 202419,1719,3418,7418,8618,86656.400
16 de abr. de 202419,1919,1918,7318,9218,92682.600
15 de abr. de 202420,1820,2419,1219,3719,37828.900
12 de abr. de 202420,5820,6320,0220,2320,23563.000
11 de abr. de 202421,0121,0120,3620,7320,73435.000
10 de abr. de 202419,8621,0319,6920,7120,71658.100
09 de abr. de 202420,9121,4520,6921,4321,43622.000
08 de abr. de 202420,3620,7120,0720,6920,69421.400
05 de abr. de 202419,8720,3519,7220,1220,12480.500
04 de abr. de 202420,8621,1020,1420,1720,17508.800
03 de abr. de 202420,2320,9720,0220,6320,63702.100
02 de abr. de 202421,0321,1320,4520,5120,51685.600
01 de abr. de 202422,0922,0921,4521,6421,64568.000
28 de mar. de 202421,7022,3521,5622,1622,16614.300
27 de mar. de 202421,4821,7421,2421,7221,72538.900
26 de mar. de 202421,3821,4920,6421,1621,16605.300
25 de mar. de 202421,0621,5920,9521,0021,00582.900
22 de mar. de 202421,5421,5420,9021,0921,09471.900
21 de mar. de 202421,8722,3121,5221,5721,57618.800
20 de mar. de 202421,5221,9320,9921,6121,61541.600
19 de mar. de 202421,4821,8621,0821,6721,67581.900
18 de mar. de 202421,0821,6520,9821,5821,58962.600
15 de mar. de 202421,1821,6921,0321,1021,102.608.000
14 de mar. de 202422,0522,0521,1121,2621,26650.400
13 de mar. de 202422,1222,8021,9622,0722,07674.200
12 de mar. de 202422,4822,5022,0222,3222,32695.800
11 de mar. de 202422,7423,1322,5022,6622,66732.000
08 de mar. de 202423,1523,8622,3622,7222,72558.600
07 de mar. de 202422,5523,1122,3722,7522,75590.000
06 de mar. de 202423,2323,2322,2422,3422,34654.300
05 de mar. de 202423,0623,4122,5922,9522,95649.000
04 de mar. de 202423,9924,1022,9223,5323,53651.000
01 de mar. de 202423,4624,5423,4624,0024,00673.100
29 de fev. de 202424,2624,3623,4123,5523,55719.900
28 de fev. de 202423,5323,9923,4923,7723,77702.000
27 de fev. de 202423,7223,8023,1623,6223,62902.000
26 de fev. de 202421,8823,6321,8623,5623,561.179.700
23 de fev. de 202423,8024,1222,0122,1822,181.022.500
22 de fev. de 202424,4624,6823,9724,3424,34615.800
21 de fev. de 202424,8325,0623,9324,5424,54635.500
20 de fev. de 202424,0125,0724,0125,0325,03829.400
16 de fev. de 202424,8025,2224,1524,7424,74748.000
15 de fev. de 202425,9826,3424,9025,3025,30747.000
14 de fev. de 202424,5025,5424,4325,5325,53534.600
13 de fev. de 202424,8025,3323,8024,0424,04981.500
12 de fev. de 202425,4726,5925,4626,5226,52510.200
09 de fev. de 202425,0725,6224,8925,5725,57325.500
08 de fev. de 202424,4425,1324,0825,0025,00464.500
07 de fev. de 202425,3625,3924,2924,3624,36457.200
06 de fev. de 202424,6326,4824,5025,4525,45683.000
05 de fev. de 202424,3424,6823,9624,5224,52347.100
02 de fev. de 202424,7225,1124,0024,8324,83377.900
01 de fev. de 202425,2825,8524,8125,3625,36357.800
31 de jan. de 202425,4726,4824,9125,0225,02645.500
30 de jan. de 202426,7626,8325,6325,7425,74532.600
29 de jan. de 202426,4427,2525,9127,0927,09490.100
26 de jan. de 202426,2827,0124,8126,2826,28416.100
25 de jan. de 202426,4026,7625,7226,0226,02369.400
24 de jan. de 202426,8326,8325,8525,8925,89406.400
23 de jan. de 202426,9626,9625,8526,4726,47370.600
22 de jan. de 202426,0527,2826,0526,3726,37497.600
19 de jan. de 202425,5825,6724,9025,5325,53352.700
18 de jan. de 202425,9025,9525,0925,5525,55395.000
17 de jan. de 202426,1226,3025,2625,6025,60515.200
16 de jan. de 202426,1626,7025,9526,6226,62645.000
12 de jan. de 202427,3127,6926,2626,5226,52480.800
11 de jan. de 202427,0027,3126,0926,9426,94706.300
10 de jan. de 202428,0828,4227,1127,4127,41684.500
09 de jan. de 202428,5328,7728,2228,2928,29674.600
08 de jan. de 202426,3829,1626,0629,1029,10666.700
05 de jan. de 202425,3325,9024,8025,7325,73549.700
04 de jan. de 202425,7726,1325,3425,5425,54539.200
03 de jan. de 202426,9226,9225,8725,9925,99426.300
02 de jan. de 202427,1128,3926,6827,4027,40419.300
29 de dez. de 202328,5028,6527,4527,5127,51592.100
28 de dez. de 202328,4328,6528,1328,6228,62435.300
27 de dez. de 202328,9329,0428,1128,4328,43460.700
26 de dez. de 202328,6828,9828,4928,5428,54412.500
22 de dez. de 202328,2828,6928,0228,2728,27451.900
21 de dez. de 202328,1228,5327,7728,0128,01404.300
20 de dez. de 202328,6529,2327,3827,4527,45537.000
19 de dez. de 202328,2128,9926,9928,6828,68883.000
18 de dez. de 202328,2128,5827,6427,7627,76625.000
15 de dez. de 202328,6929,1127,6128,1728,171.410.900
14 de dez. de 202328,4129,3528,0528,4528,45874.600
13 de dez. de 202325,6527,5625,1527,4827,48740.300
12 de dez. de 202325,5125,9524,7925,5625,56676.000
11 de dez. de 202325,6326,0325,1725,6125,61705.500
08 de dez. de 202324,9026,1024,4225,6225,62792.700
07 de dez. de 202325,6725,7224,9725,0225,02557.400
06 de dez. de 202325,8826,1225,1825,6925,69682.800
05 de dez. de 202325,6025,7024,9025,3925,39497.400
04 de dez. de 202326,0026,6525,6126,0726,07647.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...