Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
VCYT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 20.79 | -0.66 | -3.08% | 20.88 | 20.92 | 20.453 | 772,760 |
| May 28 2024 | 21.45 | 0.65 | 3.12% | 20.97 | 21.58 | 20.43 | 576,183 |
| May 24 2024 | 20.80 | -0.04 | -0.19% | 21.06 | 21.07 | 20.71 | 460,682 |
| May 23 2024 | 20.84 | -0.78 | -3.61% | 21.62 | 21.62 | 20.3935 | 736,441 |
| May 22 2024 | 21.62 | -0.16 | -0.73% | 21.66 | 22.03 | 21.56 | 635,472 |
| May 21 2024 | 21.78 | -0.52 | -2.33% | 22.24 | 22.41 | 21.75 | 688,902 |
| May 20 2024 | 22.30 | -0.58 | -2.53% | 22.85 | 22.85 | 22.185 | 562,899 |
| May 17 2024 | 22.88 | -0.52 | -2.22% | 23.44 | 23.47 | 22.85 | 628,696 |
| May 16 2024 | 23.40 | -0.15 | -0.64% | 23.56 | 23.895 | 23.25 | 659,169 |
| May 15 2024 | 23.55 | 0.53 | 2.30% | 23.73 | 23.85 | 22.87 | 737,880 |
| May 14 2024 | 23.02 | 0.52 | 2.31% | 22.95 | 23.57 | 22.77 | 1,117,896 |
| May 13 2024 | 22.50 | 1.13 | 5.29% | 21.54 | 22.96 | 21.54 | 1,346,318 |
| May 10 2024 | 21.37 | 0.74 | 3.59% | 20.77 | 21.51 | 20.72 | 1,054,399 |
| May 09 2024 | 20.63 | 0.51 | 2.53% | 20.12 | 20.86 | 19.845 | 746,995 |
| May 08 2024 | 20.12 | -0.91 | -4.33% | 21.68 | 21.68 | 19.78 | 955,094 |
| May 07 2024 | 21.03 | 0.11 | 0.53% | 20.94 | 21.16 | 20.65 | 752,939 |
| May 06 2024 | 20.92 | 0.57 | 2.80% | 20.39 | 21.16 | 20.39 | 515,522 |
| May 03 2024 | 20.35 | 0.16 | 0.79% | 21.00 | 21.24 | 20.29 | 463,336 |
| May 02 2024 | 20.19 | 0.06 | 0.30% | 20.21 | 20.5394 | 19.71 | 509,005 |
| May 01 2024 | 20.13 | 0.56 | 2.86% | 19.57 | 20.92 | 19.41 | 882,120 |
| Apr 30 2024 | 19.57 | -0.77 | -3.79% | 19.90 | 20.21 | 19.55 | 646,746 |
| Apr 29 2024 | 20.34 | 1.03 | 5.33% | 19.59 | 20.57 | 19.58 | 633,959 |
| Apr 26 2024 | 19.31 | -0.17 | -0.87% | 19.55 | 19.77 | 19.16 | 629,746 |
| Apr 25 2024 | 19.48 | -0.42 | -2.11% | 19.46 | 19.80 | 19.09 | 654,265 |
| Apr 24 2024 | 19.90 | 0.07 | 0.35% | 19.85 | 20.0699 | 19.62 | 511,680 |
| Apr 23 2024 | 19.83 | -0.02 | -0.10% | 19.88 | 20.70 | 19.81 | 563,798 |
| Apr 22 2024 | 19.85 | 0.40 | 2.06% | 19.65 | 20.17 | 19.22 | 645,022 |
| Apr 19 2024 | 19.45 | 0.25 | 1.30% | 19.11 | 19.54 | 19.02 | 1,359,624 |
| Apr 18 2024 | 19.20 | 0.34 | 1.80% | 18.75 | 19.35 | 18.61 | 813,915 |
| Apr 17 2024 | 18.86 | -0.06 | -0.32% | 19.17 | 19.34 | 18.74 | 656,366 |
| Apr 16 2024 | 18.92 | -0.45 | -2.32% | 19.30 | 19.30 | 18.73 | 682,622 |
| Apr 15 2024 | 19.37 | -0.86 | -4.25% | 20.18 | 20.24 | 19.12 | 828,929 |
| Apr 12 2024 | 20.23 | -0.50 | -2.41% | 20.58 | 20.905 | 20.025 | 563,027 |
| Apr 11 2024 | 20.73 | 0.02 | 0.10% | 21.01 | 21.01 | 20.36 | 435,007 |
| Apr 10 2024 | 20.71 | -0.72 | -3.36% | 19.86 | 21.03 | 19.69 | 658,052 |
| Apr 09 2024 | 21.43 | 0.74 | 3.58% | 20.91 | 21.45 | 20.69 | 622,033 |
| Apr 08 2024 | 20.69 | 0.57 | 2.83% | 20.36 | 20.71 | 20.07 | 421,400 |
| Apr 05 2024 | 20.12 | -0.05 | -0.25% | 19.87 | 20.355 | 19.72 | 480,459 |
| Apr 04 2024 | 20.17 | -0.46 | -2.23% | 20.86 | 21.10 | 20.14 | 508,827 |
| Apr 03 2024 | 20.63 | 0.12 | 0.59% | 20.23 | 20.97 | 20.022 | 702,071 |
| Apr 02 2024 | 20.51 | -1.13 | -5.22% | 21.03 | 21.13 | 20.45 | 685,622 |
| Apr 01 2024 | 21.64 | -0.52 | -2.35% | 22.09 | 22.10 | 21.45 | 567,960 |
| Mar 28 2024 | 22.16 | 0.44 | 2.03% | 21.70 | 22.35 | 21.56 | 614,310 |
| Mar 27 2024 | 21.72 | 0.56 | 2.65% | 21.48 | 21.74 | 21.24 | 538,875 |
| Mar 26 2024 | 21.16 | 0.16 | 0.76% | 21.38 | 21.49 | 20.635 | 605,316 |
| Mar 25 2024 | 21.00 | -0.09 | -0.43% | 21.06 | 21.5901 | 20.95 | 582,929 |
| Mar 22 2024 | 21.09 | -0.48 | -2.23% | 21.54 | 21.54 | 20.90 | 471,920 |
| Mar 21 2024 | 21.57 | -0.04 | -0.19% | 21.87 | 22.31 | 21.52 | 619,017 |
| Mar 20 2024 | 21.61 | -0.06 | -0.28% | 21.52 | 21.93 | 20.9911 | 541,590 |
| Mar 19 2024 | 21.67 | 0.09 | 0.42% | 21.48 | 21.86 | 21.08 | 581,852 |
| Mar 18 2024 | 21.58 | 0.48 | 2.27% | 21.08 | 21.65 | 20.98 | 962,568 |
| Mar 15 2024 | 21.10 | -0.16 | -0.75% | 21.18 | 21.695 | 21.03 | 2,608,035 |
| Mar 14 2024 | 21.26 | -0.81 | -3.67% | 22.05 | 22.05 | 21.11 | 650,425 |
| Mar 13 2024 | 22.07 | -0.25 | -1.12% | 22.12 | 22.80 | 21.96 | 674,195 |
| Mar 12 2024 | 22.32 | -0.34 | -1.50% | 22.48 | 22.50 | 22.02 | 695,816 |
| Mar 11 2024 | 22.66 | -0.06 | -0.26% | 22.74 | 23.125 | 22.50 | 732,039 |
| Mar 08 2024 | 22.72 | -0.03 | -0.13% | 23.15 | 23.8599 | 22.36 | 558,599 |
| Mar 07 2024 | 22.75 | 0.41 | 1.84% | 22.55 | 23.115 | 22.37 | 588,498 |
| Mar 06 2024 | 22.34 | -0.61 | -2.66% | 23.23 | 23.23 | 22.24 | 654,308 |
| Mar 05 2024 | 22.95 | -0.58 | -2.46% | 23.06 | 23.41 | 22.59 | 649,001 |
| Mar 04 2024 | 23.53 | -0.47 | -1.96% | 24.15 | 24.15 | 22.92 | 650,962 |
| Mar 01 2024 | 24.00 | 0.45 | 1.91% | 23.46 | 24.54 | 23.46 | 673,051 |
