Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	VCEL	48.00	48.41	46.75	46.94	-0.89	494,551	6,546	22.19	48.46
2024-05-03	Q	VCEL	48.87	49.00	47.56	47.83	-0.05	345,262	4,977	40.24	48.81
2024-05-02	Q	VCEL	47.32	48.245	47.01	47.88	0.80	344,066	4,981	42.04	49.37
2024-05-01	Q	VCEL	46.04	48.645	45.46	47.08	1.21	471,937	6,042	44.07	53.01
2024-04-30	Q	VCEL	46.04	46.425	45.51	45.87	-0.80	321,674	4,721	40.25	46.53
2024-04-29	Q	VCEL	46.44	47.15	46.205	46.67	0.62	248,823	4,234	42.20	47.24
2024-04-26	Q	VCEL	45.66	46.35	45.40	46.05	0.60	284,638	4,786	42.20	46.46
2024-04-25	Q	VCEL	45.49	45.76	44.50	45.45	-0.66	258,210	3,999	42.20	55.00
2024-04-24	Q	VCEL	46.51	46.87	46.04	46.11	-0.31	199,486	4,199	42.20	65.00
2024-04-23	Q	VCEL	45.59	47.14	45.425	46.42	1.05	362,327	4,898	42.20	120.51
2024-04-22	Q	VCEL	44.16	45.72	43.88	45.38	1.64	300,916	4,969	43.74	65.00
2024-04-19	Q	VCEL	43.67	44.50	42.375	43.74	-0.12	522,006	7,137	35.18	49.70
2024-04-18	Q	VCEL	46.06	46.56	43.69	43.86	-2.40	426,930	5,753	43.00	55.00
2024-04-17	Q	VCEL	47.94	47.94	45.98	46.26	-1.26	319,426	4,366	43.00	47.50
2024-04-16	Q	VCEL	48.16	48.61	46.88	47.52	-1.18	245,185	3,466	46.73	56.53
2024-04-15	Q	VCEL	48.50	49.235	47.90	48.71	0.81	352,368	4,883	43.50	49.19
2024-04-12	Q	VCEL	48.64	48.93	46.94	47.90	-0.82	301,434	3,387	46.67	49.00
2024-04-11	Q	VCEL	49.49	49.7921	48.46	48.72	-0.46	222,146	3,765	48.45	55.00
2024-04-10	Q	VCEL	48.84	49.78	48.38	49.18	-1.16	363,913	5,192	43.50	50.30
2024-04-09	Q	VCEL	50.29	50.41	48.93	50.34	0.11	310,429	3,965	46.86	51.94
2024-04-08	Q	VCEL	51.44	51.44	50.17	50.23	-0.84	262,750	4,712	50.07	57.98
2024-04-05	Q	VCEL	50.08	51.71	49.61	51.07	0.65	321,181	4,122	46.73	65.50
2024-04-04	Q	VCEL	51.47	51.84	50.27	50.42	-0.91	280,385	3,650	49.41	51.43
2024-04-03	Q	VCEL	50.96	52.19	50.27	51.33	0.07	455,124	3,676	44.76	51.31
2024-04-02	Q	VCEL	52.50	52.50	51.23	51.26	-1.64	603,336	5,017	48.94	52.21
2024-04-01	Q	VCEL	52.60	53.05	51.57	52.90	0.88	480,546	5,188	52.01	53.96
2024-03-29	Q	VCEL	52.44	52.50	51.50	52.02	-0.31	0	0	51.50	53.06
2024-03-28	Q	VCEL	52.44	52.50	51.50	52.02	-0.31	473,847	5,322	51.50	53.06
2024-03-27	Q	VCEL	50.25	52.43	50.25	52.33	2.77	576,962	6,857	51.50	53.38
2024-03-26	Q	VCEL	48.13	49.82	48.13	49.56	1.62	758,196	4,916	47.10	50.00
2024-03-25	Q	VCEL	47.06	48.3399	46.99	47.94	1.04	767,149	3,980	43.50	51.00
2024-03-22	Q	VCEL	46.90	47.28	45.59	46.90	0.21	840,501	4,083	46.23	51.00
2024-03-21	Q	VCEL	46.00	46.93	45.82	46.69	0.94	743,356	3,596	43.50	50.99
2024-03-20	Q	VCEL	45.27	46.00	44.445	45.75	0.12	390,347	4,887	43.50	52.54
2024-03-19	Q	VCEL	44.15	45.69	44.15	45.63	1.44	302,028	3,899	43.50	51.06
2024-03-18	Q	VCEL	44.20	44.63	43.48	44.19	-0.07	408,016	4,373	17.60	49.52
2024-03-15	Q	VCEL	43.98	44.94	43.98	44.26	0.05	1,161,878	5,000	42.49	75.00
2024-03-14	Q	VCEL	44.05	44.64	43.68	44.21	-0.30	411,227	4,782	43.00	44.55
2024-03-13	Q	VCEL	44.42	45.09	44.17	44.51	0.11	275,683	3,362	44.00	50.00
2024-03-12	Q	VCEL	44.24	45.05	44.24	44.40	-0.19	315,901	4,264	44.00	50.04
2024-03-11	Q	VCEL	44.90	45.62	44.08	44.59	-0.61	592,684	6,386	44.00	52.55
2024-03-08	Q	VCEL	45.31	46.10	44.75	45.20	0.38	287,945	3,370	44.00	51.15
2024-03-07	Q	VCEL	45.69	46.09	44.72	44.82	-0.36	251,270	3,525	39.49	65.00
2024-03-06	Q	VCEL	44.87	45.71	44.23	45.18	0.72	345,758	4,182	15.00	50.00
2024-03-05	Q	VCEL	44.69	44.835	43.96	44.46	-0.31	341,299	4,316	43.76	65.00
2024-03-04	Q	VCEL	44.89	45.22	44.32	44.77	0.06	394,454	5,372	43.76	53.65
2024-03-01	Q	VCEL	46.43	46.605	44.45	44.66	-1.02	472,479	5,012	42.40	50.99
2024-02-29	Q	VCEL	49.23	49.90	43.865	45.68	-2.12	910,954	7,710	44.80	48.75
2024-02-28	Q	VCEL	47.42	48.46	47.31	47.80	-0.20	518,306	6,602	46.11	48.50
2024-02-27	Q	VCEL	48.24	48.79	47.96	48.00	-0.08	403,830	3,929	47.05	48.50
2024-02-26	Q	VCEL	46.94	48.34	46.53	48.08	0.76	250,005	3,348	26.88	55.55
2024-02-23	Q	VCEL	48.26	48.605	47.20	47.32	-0.99	284,291	3,917	46.36	49.85
2024-02-22	Q	VCEL	48.20	48.99	47.68	48.31	0.18	676,019	5,744	48.37	50.99
2024-02-21	Q	VCEL	49.11	49.60	47.405	48.13	-1.37	616,683	5,383	47.27	70.00
2024-02-20	Q	VCEL	48.86	50.09	48.63	49.50	0.30	796,522	6,936	40.04	50.99
2024-02-19	Q	VCEL	48.93	49.91	48.61	49.20	-0.17	0	0	36.62	65.50
2024-02-16	Q	VCEL	48.93	49.91	48.61	49.20	-0.17	396,994	3,988	36.62	65.50
2024-02-15	Q	VCEL	47.92	49.49	47.775	49.37	1.81	481,798	5,620	26.88	50.00
2024-02-14	Q	VCEL	46.84	47.90	46.20	47.56	1.61	280,211	4,262	22.19	47.99
2024-02-13	Q	VCEL	45.54	47.25	44.07	45.95	-1.47	475,011	6,750	45.05	47.99
2024-02-12	Q	VCEL	46.75	47.45	45.90	47.42	0.64	402,303	4,960	43.33	49.87
2024-02-09	Q	VCEL	46.01	47.3686	45.77	46.78	0.93	337,583	5,038	41.22	48.29
2024-02-08	Q	VCEL	44.19	45.96	44.0062	45.85	1.62	357,263	5,012	40.10	46.39