Veracyte, Inc. VCYT
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$47,00+0,96 (+%2,09)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46,33 | +%0,62 | $45,66 | $46,70 | $45,15 | 129,87K |
| 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 |