Veracyte, Inc. VCYT
NASDAQ · United States · Health Technology
$44.71-1.33 (-2.89%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44.64 | -3.04% | $45.66 | $47.14 | $44.35 | 767.88K |
| 2026-09-30 | $46.04 | -0.09% | $45.93 | $46.78 | $45.60 | 1.18M |
| 2026-09-29 | $46.08 | +1.88% | $46.00 | $47.52 | $45.21 | 1.59M |
| 2026-09-28 | $45.23 | -0.44% | $45.04 | $47.52 | $44.47 | 1.70M |
| 2026-09-25 | $45.43 | -6.41% | $49.00 | $49.00 | $45.36 | 1.73M |
| 2026-09-24 | $48.54 | +10.77% | $43.66 | $48.95 | $43.51 | 2.88M |
| 2026-09-23 | $43.82 | +1.06% | $42.95 | $43.86 | $42.25 | 1.53M |
| 2026-09-22 | $43.36 | +4.43% | $41.76 | $43.74 | $41.31 | 1.47M |
| 2026-09-21 | $41.52 | +4.33% | $40.00 | $41.98 | $39.40 | 1.47M |
| 2026-09-18 | $39.79 | -1.91% | $40.41 | $41.05 | $39.55 | 2.67M |
| 2026-09-17 | $40.57 | +5.38% | $39.67 | $40.70 | $38.80 | 1.47M |
| 2026-09-16 | $38.50 | -4.09% | $40.36 | $41.45 | $38.24 | 1.62M |
| 2026-09-15 | $40.14 | -2.60% | $40.83 | $42.36 | $39.10 | 1.76M |
| 2026-09-14 | $41.21 | +0.83% | $41.17 | $41.40 | $40.50 | 1.03M |
| 2026-09-11 | $40.87 | -2.76% | $42.61 | $42.66 | $40.79 | 1.00M |
| 2026-09-10 | $42.03 | -4.17% | $43.18 | $43.78 | $41.64 | 849.40K |
| 2026-09-09 | $43.86 | +3.32% | $42.79 | $44.20 | $42.38 | 1.45M |
| 2026-09-08 | $42.45 | -0.19% | $41.81 | $43.28 | $41.57 | 962.00K |
| 2026-09-04 | $42.53 | -4.79% | $44.21 | $44.81 | $42.43 | 992.00K |
| 2026-09-03 | $44.67 | -0.47% | $45.36 | $45.99 | $44.12 | 673.70K |
| 2026-09-02 | $44.88 | +3.34% | $43.51 | $45.65 | $43.48 | 1.37M |
| 2026-09-01 | $43.43 | +0.56% | $42.97 | $43.74 | $42.28 | 873.00K |
| 2026-08-31 | $43.19 | -0.35% | $42.33 | $43.33 | $41.60 | 1.47M |
| 2026-08-28 | $43.34 | -4.22% | $45.21 | $45.55 | $43.32 | 1.68M |
| 2026-08-27 | $45.25 | +2.17% | $44.20 | $45.50 | $44.19 | 1.33M |
| 2026-08-26 | $44.29 | +0.57% | $43.78 | $44.52 | $43.25 | 2.18M |
| 2026-08-25 | $44.04 | +6.20% | $42.01 | $44.10 | $41.81 | 1.15M |
| 2026-08-24 | $41.47 | -1.99% | $42.00 | $42.07 | $41.02 | 1.17M |
| 2026-08-21 | $42.31 | +1.24% | $42.18 | $42.54 | $41.10 | 1.01M |
| 2026-08-20 | $41.79 | -0.95% | $41.67 | $42.44 | $41.05 | 980.40K |
| 2026-08-19 | $42.19 | +3.71% | $41.92 | $42.52 | $40.10 | 1.76M |
| 2026-08-18 | $40.68 | -3.33% | $41.80 | $42.35 | $40.35 | 1.14M |
| 2026-08-17 | $42.08 | +2.01% | $40.96 | $42.50 | $40.96 | 1.57M |
| 2026-08-14 | $41.25 | -3.17% | $42.54 | $43.13 | $41.00 | 1.67M |
| 2026-08-13 | $42.60 | -4.66% | $45.23 | $45.23 | $42.51 | 1.45M |
| 2026-08-12 | $44.68 | -3.73% | $46.54 | $46.76 | $44.28 | 874.00K |
| 2026-08-11 | $46.41 | +0.30% | $46.07 | $46.67 | $45.72 | 550.80K |
| 2026-08-10 | $46.27 | -2.01% | $46.87 | $47.75 | $46.12 | 761.80K |
| 2026-08-07 | $47.22 | +2.32% | $47.00 | $47.80 | $46.21 | 821.30K |
| 2026-08-06 | $46.15 | 0.00% | $45.80 | $46.53 | $45.16 | 939.80K |
| 2026-08-05 | $46.15 | -0.56% | $46.07 | $47.96 | $45.92 | 1.23M |
| 2026-08-04 | $46.41 | +3.48% | $44.84 | $46.57 | $43.09 | 1.99M |
| 2026-08-03 | $44.85 | -3.17% | $46.36 | $47.32 | $44.81 | 2.01M |
| 2026-07-31 | $46.32 | -22.52% | $48.77 | $50.17 | $43.52 | 5.99M |
| 2026-07-30 | $59.78 | +7.31% | $55.36 | $59.96 | $54.73 | 1.54M |
| 2026-07-29 | $55.71 | +0.11% | $56.03 | $57.55 | $55.07 | 929.20K |
| 2026-07-28 | $55.65 | +0.07% | $55.60 | $56.63 | $54.72 | 740.20K |
| 2026-07-27 | $55.61 | -1.77% | $57.78 | $58.09 | $55.21 | 748.90K |
| 2026-07-24 | $56.61 | -2.19% | $58.55 | $58.55 | $56.35 | 589.80K |
| 2026-07-23 | $57.88 | -0.22% | $57.59 | $59.09 | $57.41 | 615.70K |
| 2026-07-22 | $58.01 | -2.55% | $58.85 | $59.55 | $57.50 | 610.10K |
| 2026-07-21 | $59.53 | +3.96% | $56.42 | $59.73 | $55.05 | 864.50K |
| 2026-07-20 | $57.26 | -3.16% | $58.86 | $59.83 | $56.57 | 1.85M |
| 2026-07-17 | $59.13 | -0.15% | $57.06 | $59.19 | $57.06 | 2.01M |
| 2026-07-16 | $59.22 | -0.49% | $59.38 | $60.82 | $58.17 | 834.40K |
| 2026-07-15 | $59.51 | +5.10% | $57.60 | $59.56 | $56.93 | 908.90K |
| 2026-07-14 | $56.62 | -1.50% | $57.74 | $58.01 | $55.82 | 973.60K |
| 2026-07-13 | $57.48 | +0.90% | $55.93 | $57.70 | $55.62 | 853.20K |
| 2026-07-10 | $56.97 | -3.93% | $59.10 | $59.14 | $56.45 | 757.20K |
| 2026-07-09 | $59.30 | +5.67% | $56.98 | $59.86 | $56.69 | 741.10K |
| 2026-07-08 | $56.12 | -0.07% | $55.18 | $56.38 | $54.25 | 1.36M |
| 2026-07-07 | $56.16 | -3.16% | $58.15 | $59.24 | $55.46 | 1.14M |
| 2026-07-06 | $57.99 | +1.60% | $56.04 | $59.96 | $56.01 | 894.60K |
| 2026-07-02 | $57.08 | -4.63% | $59.92 | $60.58 | $56.50 | 1.15M |
| 2026-07-01 | $59.85 | +1.91% | $58.99 | $60.71 | $58.75 | 1.23M |
| 2026-06-30 | $58.73 | -2.43% | $60.42 | $60.91 | $58.27 | 1.32M |
| 2026-06-29 | $60.19 | -0.50% | $59.70 | $60.81 | $58.73 | 1.49M |
| 2026-06-26 | $60.49 | +3.31% | $58.55 | $60.83 | $58.06 | 3.33M |
| 2026-06-25 | $58.55 | +3.15% | $56.96 | $60.28 | $56.82 | 1.51M |
| 2026-06-24 | $56.76 | +5.52% | $54.45 | $58.05 | $54.44 | 1.30M |
| 2026-06-23 | $53.79 | +1.13% | $52.79 | $54.12 | $52.65 | 844.60K |
| 2026-06-22 | $53.19 | -0.82% | $53.72 | $54.72 | $52.36 | 967.20K |
| 2026-06-18 | $53.63 | +4.56% | $51.96 | $53.81 | $51.92 | 4.16M |
| 2026-06-17 | $51.29 | +0.73% | $51.15 | $52.76 | $50.50 | 1.23M |
| 2026-06-16 | $50.92 | +3.60% | $49.66 | $52.45 | $49.42 | 1.77M |
| 2026-06-15 | $49.15 | +3.85% | $47.44 | $49.62 | $46.68 | 1.43M |
| 2026-06-12 | $47.33 | -0.19% | $47.51 | $48.63 | $46.04 | 1.08M |
| 2026-06-11 | $47.42 | -1.56% | $48.63 | $48.63 | $46.76 | 1.04M |
| 2026-06-10 | $48.17 | -2.17% | $48.64 | $50.06 | $48.13 | 1.39M |
| 2026-06-09 | $49.24 | +4.17% | $47.99 | $49.32 | $46.89 | 1.01M |
| 2026-06-08 | $47.27 | -3.00% | $48.87 | $49.71 | $47.14 | 1.05M |
| 2026-06-05 | $48.73 | -2.42% | $49.44 | $49.75 | $47.95 | 1.17M |
| 2026-06-04 | $49.94 | +2.57% | $49.30 | $50.54 | $48.70 | 1.65M |
| 2026-06-03 | $48.69 | +1.86% | $47.77 | $49.40 | $46.49 | 1.45M |
| 2026-06-02 | $47.80 | -0.79% | $48.17 | $48.17 | $46.36 | 1.78M |
| 2026-06-01 | $48.18 | +3.97% | $46.18 | $49.25 | $44.93 | 1.53M |
| 2026-05-29 | $46.34 | -3.44% | $48.09 | $48.09 | $46.27 | 1.23M |
| 2026-05-28 | $47.99 | +7.87% | $44.35 | $48.35 | $44.35 | 999.40K |
| 2026-05-27 | $44.49 | +0.63% | $44.34 | $44.67 | $43.05 | 1.03M |
| 2026-05-26 | $44.21 | -1.82% | $45.35 | $45.51 | $43.95 | 940.70K |