Vericel Corporation - Price History
Monthly price history for VCEL (Vericel Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $47.83 | $47.83 |
| April 2024 | $45.87 | $45.87 |
| March 2024 | $52.02 | $52.02 |
| February 2024 | $45.68 | $45.68 |
| January 2024 | $42.98 | $42.98 |
| December 2023 | $35.61 | $35.61 |
| November 2023 | $35.54 | $35.54 |
| October 2023 | $35.18 | $35.18 |
| September 2023 | $33.52 | $33.52 |
| August 2023 | $32.83 | $32.83 |
| July 2023 | $35.92 | $35.92 |
| June 2023 | $37.57 | $37.57 |
| May 2023 | $32.12 | $32.12 |
| April 2023 | $31.51 | $31.51 |
| March 2023 | $29.32 | $29.32 |
| February 2023 | $30.41 | $30.41 |
| January 2023 | $27.47 | $27.47 |
| December 2022 | $26.34 | $26.34 |
| November 2022 | $22.83 | $22.83 |
| October 2022 | $26.88 | $26.88 |
| September 2022 | $23.20 | $23.20 |
| August 2022 | $24.95 | $24.95 |
| July 2022 | $32.54 | $32.54 |
| June 2022 | $25.18 | $25.18 |
| May 2022 | $27.15 | $27.15 |
| April 2022 | $28.50 | $28.50 |
| March 2022 | $38.22 | $38.22 |
| February 2022 | $41.21 | $41.21 |
| January 2022 | $35.58 | $35.58 |
| December 2021 | $39.30 | $39.30 |
| November 2021 | $37.21 | $37.21 |
| October 2021 | $46.02 | $46.02 |
| September 2021 | $48.80 | $48.80 |
| August 2021 | $54.17 | $54.17 |
| July 2021 | $52.94 | $52.94 |
| June 2021 | $52.50 | $52.50 |
| May 2021 | $56.50 | $56.50 |
| April 2021 | $62.42 | $62.42 |
| March 2021 | $55.55 | $55.55 |
| February 2021 | $48.28 | $48.28 |
| January 2021 | $41.27 | $41.27 |
| December 2020 | $30.88 | $30.88 |
| November 2020 | $25.54 | $25.54 |
| October 2020 | $18.53 | $18.53 |
| September 2020 | $18.53 | $18.53 |
| August 2020 | $15.85 | $15.85 |
| July 2020 | $16.49 | $16.49 |
| June 2020 | $13.82 | $13.82 |
| May 2020 | $14.38 | $14.38 |
| April 2020 | $14.50 | $14.50 |
| March 2020 | $9.17 | $9.17 |
| February 2020 | $15.44 | $15.44 |
| January 2020 | $16.40 | $16.40 |
| December 2019 | $17.40 | $17.40 |
| November 2019 | $18.66 | $18.66 |
| October 2019 | $15.87 | $15.87 |
| September 2019 | $15.14 | $15.14 |
| August 2019 | $16.54 | $16.54 |
| July 2019 | $19.12 | $19.12 |
| June 2019 | $18.89 | $18.89 |
| May 2019 | $15.65 | $15.65 |
| April 2019 | $16.99 | $16.99 |
| March 2019 | $17.51 | $17.51 |
| February 2019 | $18.71 | $18.71 |
| January 2019 | $17.20 | $17.20 |
| December 2018 | $17.40 | $17.40 |
| November 2018 | $17.58 | $17.58 |
| October 2018 | $11.15 | $11.15 |
| September 2018 | $14.15 | $14.15 |
| August 2018 | $12.20 | $12.20 |
| July 2018 | $10.45 | $10.45 |
| June 2018 | $9.70 | $9.70 |
| May 2018 | $13.45 | $13.45 |
| April 2018 | $13.35 | $13.35 |
| March 2018 | $9.95 | $9.95 |
| February 2018 | $8 | $8 |
| January 2018 | $7.70 | $7.70 |
| December 2017 | $5.45 | $5.45 |
| November 2017 | $4.45 | $4.45 |
| October 2017 | $4.55 | $4.55 |
| September 2017 | $6 | $6 |
| August 2017 | $4.30 | $4.30 |
| July 2017 | $3.25 | $3.25 |
| June 2017 | $3.30 | $3.30 |
| May 2017 | $2.95 | $2.95 |
| April 2017 | $2.60 | $2.60 |
| March 2017 | $2.80 | $2.80 |
| February 2017 | $3 | $3 |
| January 2017 | $2.60 | $2.60 |
| December 2016 | $3 | $3 |
| November 2016 | $2.40 | $2.40 |
| October 2016 | $2.20 | $2.20 |
| September 2016 | $2.80 | $2.80 |
| August 2016 | $2.24 | $2.24 |
| July 2016 | $2.26 | $2.26 |
| June 2016 | $2.25 | $2.25 |
| May 2016 | $2.80 | $2.80 |
| April 2016 | $2.88 | $2.88 |
| March 2016 | $5.86 | $5.86 |
| February 2016 | $2.02 | $2.02 |
| January 2016 | $2.11 | $2.11 |
| December 2015 | $2.58 | $2.58 |
| November 2015 | $2.35 | $2.35 |
| October 2015 | $2.11 | $2.11 |
| September 2015 | $2.71 | $2.71 |
| August 2015 | $3.14 | $3.14 |
| July 2015 | $3.39 | $3.39 |
| June 2015 | $3.57 | $3.57 |
| May 2015 | $3.11 | $3.11 |
| April 2015 | $3.31 | $3.31 |
| March 2015 | $3.70 | $3.70 |
| February 2015 | $3.60 | $3.60 |
| January 2015 | $3.15 | $3.15 |
| December 2014 | $3.04 | $3.04 |
| November 2014 | $2.80 | $2.80 |
| October 2014 | $2.96 | $2.96 |
| September 2014 | $2.85 | $2.85 |
| August 2014 | $3.87 | $3.87 |
| July 2014 | $3.16 | $3.16 |
| June 2014 | $4.10 | $4.10 |
| May 2014 | $5.05 | $5.05 |
| April 2014 | $3.96 | $3.96 |
| March 2014 | $4.39 | $4.39 |
| February 2014 | $3.37 | $3.37 |
| January 2014 | $3.61 | $3.61 |
| December 2013 | $3.23 | $3.23 |
| November 2013 | $4.35 | $4.35 |
| October 2013 | $4 | $4 |
| September 2013 | $5.58 | $0.28 |
| August 2013 | $5.44 | $0.27 |
| July 2013 | $8.16 | $0.41 |
| June 2013 | $8.02 | $0.40 |
| May 2013 | $11.44 | $0.57 |
| April 2013 | $11.98 | $0.60 |
| March 2013 | $14 | $0.70 |
| February 2013 | $24.30 | $1.22 |
| January 2013 | $26.80 | $1.34 |
| December 2012 | $25.20 | $1.26 |
| November 2012 | $25.80 | $1.29 |
| October 2012 | $28.80 | $1.44 |
| September 2012 | $32.60 | $1.63 |
| August 2012 | $33.40 | $1.67 |
| July 2012 | $38.80 | $1.94 |
| June 2012 | $43 | $2.15 |
| May 2012 | $39.80 | $1.99 |
| April 2012 | $51.20 | $2.56 |
| March 2012 | $40.40 | $2.02 |
| February 2012 | $35.80 | $1.79 |
| January 2012 | $39.40 | $1.97 |
| December 2011 | $36.40 | $1.82 |
| November 2011 | $42.40 | $2.12 |
| October 2011 | $51.20 | $2.56 |
| September 2011 | $44.80 | $2.24 |
| August 2011 | $51.80 | $2.59 |
| July 2011 | $50.40 | $2.52 |
| June 2011 | $55 | $2.75 |
| May 2011 | $65.40 | $3.27 |
| April 2011 | $54.20 | $2.71 |
| March 2011 | $50 | $2.50 |
| February 2011 | $43.40 | $2.17 |
| January 2011 | $53.20 | $2.66 |
| December 2010 | $51.20 | $2.56 |
| November 2010 | $48.20 | $2.41 |
| October 2010 | $40.60 | $2.03 |
| September 2010 | $31 | $1.55 |
| August 2010 | $29.80 | $1.49 |
| July 2010 | $31.60 | $1.58 |
| June 2010 | $29.80 | $1.49 |
| May 2010 | $29.60 | $1.48 |
| April 2010 | $32.40 | $1.62 |
| March 2010 | $33 | $1.65 |
| February 2010 | $31 | $1.55 |
| January 2010 | $34.37 | $0.22 |
| December 2009 | $49.20 | $0.31 |
| November 2009 | $41.60 | $0.26 |
| October 2009 | $49.62 | $0.31 |
| September 2009 | $69.30 | $0.43 |
| August 2009 | $65.60 | $0.41 |
| July 2009 | $63.20 | $0.40 |
| June 2009 | $67.60 | $0.42 |
| May 2009 | $53.66 | $0.34 |
| April 2009 | $60.78 | $0.38 |
| March 2009 | $60.11 | $0.38 |
| February 2009 | $59.20 | $0.37 |
| January 2009 | $117.50 | $0.73 |
| December 2008 | $80 | $0.50 |
| November 2008 | $59.20 | $0.37 |
| October 2008 | $63.66 | $0.40 |
| September 2008 | $40 | $0.25 |
| August 2008 | $50.40 | $0.32 |
| July 2008 | $59.20 | $0.37 |
| June 2008 | $59.20 | $0.37 |
| May 2008 | $62.56 | $0.39 |
| April 2008 | $64 | $0.40 |
| March 2008 | $64 | $0.40 |
| February 2008 | $83.36 | $0.52 |
| January 2008 | $96 | $0.60 |
| December 2007 | $83.20 | $0.52 |
| November 2007 | $147.20 | $0.92 |
| October 2007 | $164.80 | $1.03 |
| September 2007 | $185.60 | $1.16 |
| August 2007 | $177.60 | $1.11 |
| July 2007 | $193.60 | $1.21 |
| June 2007 | $214.40 | $1.34 |
| May 2007 | $224 | $1.40 |
| April 2007 | $228.80 | $1.43 |
| March 2007 | $220.80 | $1.38 |
| February 2007 | $228.80 | $1.43 |
| January 2007 | $211.20 | $1.32 |
| December 2006 | $196.80 | $1.23 |
| November 2006 | $217.60 | $1.36 |
| October 2006 | $246.40 | $1.54 |
| September 2006 | $185.60 | $1.16 |
| August 2006 | $192 | $1.20 |
| July 2006 | $204.80 | $1.28 |
| June 2006 | $212.80 | $1.33 |
| May 2006 | $206.40 | $1.29 |
| April 2006 | $240 | $1.50 |
| March 2006 | $324.80 | $2.03 |
| February 2006 | $273.60 | $1.71 |
| January 2006 | $332.80 | $2.08 |
| December 2005 | $337.60 | $2.11 |
| November 2005 | $347.20 | $2.17 |
| October 2005 | $366.40 | $2.29 |
| September 2005 | $376 | $2.35 |
| August 2005 | $446.40 | $2.79 |
| July 2005 | $510.40 | $3.19 |
| June 2005 | $499.20 | $3.12 |
| May 2005 | $438.40 | $2.74 |
| April 2005 | $320 | $2 |
| March 2005 | $332.80 | $2.08 |
| February 2005 | $404.80 | $2.53 |
| January 2005 | $539.20 | $3.37 |
| December 2004 | $227.20 | $1.42 |
| November 2004 | $180.80 | $1.13 |
| October 2004 | $192 | $1.20 |
| September 2004 | $148.80 | $0.93 |
| August 2004 | $148.80 | $0.93 |
| July 2004 | $128 | $0.80 |
| June 2004 | $144 | $0.90 |
| May 2004 | $136 | $0.85 |
| April 2004 | $161.60 | $1.01 |
| March 2004 | $211.20 | $1.32 |
| February 2004 | $222.40 | $1.39 |
| January 2004 | $260.80 | $1.63 |
| December 2003 | $212.80 | $1.33 |
| November 2003 | $231.52 | $1.45 |
| October 2003 | $201.60 | $1.26 |
| September 2003 | $225.60 | $1.41 |
| August 2003 | $168 | $1.05 |
| July 2003 | $147.20 | $0.92 |
| June 2003 | $161.60 | $1.01 |
| May 2003 | $107.20 | $0.67 |
| April 2003 | $62.40 | $0.39 |
| March 2003 | $49.60 | $0.31 |
| February 2003 | $48 | $0.30 |
| January 2003 | $59.20 | $0.37 |
| December 2002 | $75.20 | $0.47 |
| November 2002 | $92.80 | $0.58 |
| October 2002 | $36.80 | $0.23 |
| September 2002 | $43.20 | $0.27 |
| August 2002 | $62.40 | $0.39 |
| July 2002 | $60.80 | $0.38 |
| June 2002 | $59.20 | $0.37 |
| May 2002 | $83.20 | $0.52 |
| April 2002 | $112 | $0.70 |
| March 2002 | $116.80 | $0.73 |
| February 2002 | $141.60 | $0.88 |
| January 2002 | $139.20 | $0.87 |
| December 2001 | $156.80 | $0.98 |
| November 2001 | $176 | $1.10 |
| October 2001 | $166.40 | $1.04 |
| September 2001 | $168 | $1.05 |
| August 2001 | $184 | $1.15 |
| July 2001 | $313.60 | $1.96 |
| June 2001 | $230.40 | $1.44 |
| May 2001 | $236.80 | $1.48 |
| April 2001 | $144 | $0.90 |
| March 2001 | $125 | $0.78 |
| February 2001 | $160 | $1 |
| January 2001 | $240 | $1.50 |
| December 2000 | $140 | $0.88 |
| November 2000 | $220 | $1.38 |
| October 2000 | $310 | $1.94 |
| September 2000 | $450 | $2.81 |
| August 2000 | $535 | $3.34 |
| July 2000 | $275 | $1.72 |
| June 2000 | $385 | $2.41 |
| May 2000 | $420 | $2.62 |
| April 2000 | $460 | $2.88 |
| March 2000 | $680 | $4.25 |
| February 2000 | $505 | $3.16 |
| January 2000 | $205 | $1.28 |
| December 1999 | $125 | $0.78 |
| November 1999 | $165 | $1.03 |
| October 1999 | $70 | $0.44 |
| September 1999 | $210 | $1.31 |
| August 1999 | $265 | $1.66 |
| July 1999 | $280 | $1.75 |
| June 1999 | $200 | $1.25 |
| May 1999 | $280 | $1.75 |
| April 1999 | $280 | $1.75 |
| March 1999 | $390 | $2.44 |
| February 1999 | $400 | $2.50 |
| January 1999 | $490 | $3.06 |
| December 1998 | $460 | $2.88 |
| November 1998 | $420 | $2.62 |
| October 1998 | $400 | $2.50 |
| September 1998 | $340 | $2.12 |
| August 1998 | $430 | $2.69 |
| July 1998 | $480 | $3 |
| June 1998 | $600 | $3.75 |
| May 1998 | $680 | $4.25 |
| April 1998 | $780 | $4.88 |
| March 1998 | $720 | $4.50 |
| February 1998 | $1,020 | $6.38 |
| January 1998 | $760 | $4.75 |
| December 1997 | $700 | $4.38 |
| November 1997 | $1,060 | $6.62 |
| October 1997 | $960 | $6 |
| September 1997 | $1,230 | $7.69 |
| August 1997 | $600 | $3.75 |
| July 1997 | $1,080 | $6.75 |
| June 1997 | $1,140 | $7.12 |
| May 1997 | $680 | $4.25 |
| April 1997 | $640 | $4 |
| March 1997 | $920 | $5.75 |
| February 1997 | $1,120 | $7 |
VCEL
Price: $47.83
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.07 USD
P/E Ratio: -218.33
Exchange: NGM
Sector: Healthcare
Industry: Biotechnology
Volume: 122353
Ebitda: -4.7 millionMarket Capitalization: 2.4 billion