Veracyte Inc

VCYT
🏛️ usa →
33.64
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 23.66 23.84 22.90 23.73 0.5M
2022-12-29 23.93 24.71 23.67 24.09 0.7M
2022-12-28 23.85 24.68 23.24 23.42 0.6M
2022-12-27 24.40 24.72 23.79 23.87 0.5M
2022-12-23 26.29 26.50 24.31 24.58 0.6M
2022-12-22 26.84 27.00 25.48 26.47 0.7M
2022-12-21 26.87 27.86 26.69 27.28 0.7M
2022-12-20 26.14 26.90 26.14 26.51 0.7M
2022-12-19 27.58 27.58 26.17 26.43 0.7M
2022-12-16 27.17 28.00 27.00 27.41 3.8M
2022-12-15 28.58 28.76 27.71 28.32 1.0M
2022-12-14 29.24 30.60 28.64 29.13 1.4M
2022-12-13 30.69 32.40 28.95 29.80 1.2M
2022-12-12 26.59 29.26 25.94 29.09 1.3M
2022-12-09 26.85 27.60 26.28 26.69 1.5M
2022-12-08 27.32 27.41 26.49 26.87 0.6M
2022-12-07 27.02 27.99 26.78 26.84 0.6M
2022-12-06 27.03 28.09 26.63 27.25 0.7M
2022-12-05 29.04 29.05 26.96 27.17 0.8M
2022-12-02 27.90 29.20 26.95 29.14 1.0M
2022-12-01 27.93 28.89 27.17 28.83 1.0M
2022-11-30 25.80 27.82 25.25 27.74 1.2M
2022-11-29 25.42 26.48 24.75 25.49 0.6M
2022-11-28 26.05 26.60 25.11 25.27 0.7M
2022-11-25 25.95 26.25 25.49 26.20 0.2M
2022-11-23 26.38 26.97 26.02 26.42 0.5M
2022-11-22 26.04 26.37 25.55 26.37 0.7M
2022-11-21 25.76 26.15 25.47 25.90 0.7M
2022-11-18 28.08 28.55 25.86 25.98 0.7M
2022-11-17 26.98 27.36 26.48 27.05 0.7M
2022-11-16 28.27 28.37 27.01 27.65 1.1M
2022-11-15 30.00 30.34 28.67 28.82 1.1M
2022-11-14 29.49 30.35 28.59 28.65 1.1M
2022-11-11 27.55 31.09 27.47 29.94 2.0M
2022-11-10 25.32 28.26 25.32 27.96 1.7M
2022-11-09 24.58 25.21 23.05 23.09 1.1M
2022-11-08 24.77 25.66 24.30 24.96 0.8M
2022-11-07 24.70 25.48 23.31 24.73 1.1M
2022-11-04 24.50 25.43 23.14 24.38 1.4M
2022-11-03 22.98 24.69 21.85 24.23 2.7M
2022-11-02 20.43 21.20 19.41 19.50 1.0M
2022-11-01 20.60 20.89 20.07 20.65 1.1M
2022-10-31 19.13 20.40 19.01 20.11 1.1M
2022-10-28 18.47 19.38 17.97 19.31 1.0M
2022-10-27 18.62 18.88 17.68 18.50 1.0M
2022-10-26 17.47 18.83 17.36 18.36 1.0M
2022-10-25 16.31 17.86 16.31 17.63 0.9M
2022-10-24 15.83 16.13 15.23 16.06 0.7M
2022-10-21 15.40 15.88 14.92 15.83 0.9M
2022-10-20 15.40 16.21 15.00 15.31 0.7M
2022-10-19 16.61 16.73 15.21 15.50 0.9M
2022-10-18 17.46 17.85 16.74 16.96 0.7M
2022-10-17 16.23 17.49 15.95 16.78 0.8M
2022-10-14 16.50 17.13 15.58 15.61 0.7M
2022-10-13 15.11 16.65 15.00 16.22 0.8M
2022-10-12 15.51 15.97 15.09 15.91 0.7M
2022-10-11 16.09 16.20 15.09 15.59 1.0M
2022-10-10 17.55 17.63 15.96 16.08 0.9M
2022-10-07 17.92 18.17 17.46 17.57 1.3M
2022-10-06 18.61 19.06 18.08 18.49 0.7M
2022-10-05 18.16 18.79 17.57 18.63 0.9M
2022-10-04 17.61 18.65 17.57 18.63 1.3M
2022-10-03 17.10 17.47 16.41 17.09 0.9M
2022-09-30 16.74 17.41 16.54 16.60 0.9M
2022-09-29 17.00 17.36 16.28 16.64 1.2M
2022-09-28 17.21 17.54 16.81 17.40 1.9M
2022-09-27 17.91 18.13 16.77 16.95 1.2M
2022-09-26 16.55 17.56 16.55 17.31 1.1M
2022-09-23 16.35 16.97 16.08 16.58 1.0M
2022-09-22 16.85 16.96 16.41 16.71 0.9M
2022-09-21 18.11 18.26 16.99 17.05 1.4M
2022-09-20 18.29 18.68 17.82 18.08 1.6M
2022-09-19 18.21 18.63 17.71 18.63 0.6M
2022-09-16 19.08 19.08 17.71 18.47 1.3M
2022-09-15 18.88 20.16 18.85 19.60 0.9M
2022-09-14 19.13 19.61 18.72 19.23 1.2M
2022-09-13 19.56 19.64 18.96 19.19 1.4M
2022-09-12 20.13 21.01 20.03 20.88 0.9M
2022-09-09 19.69 19.96 19.12 19.95 0.8M
2022-09-08 18.96 19.88 18.81 19.39 0.9M
2022-09-07 18.79 19.64 18.61 19.56 0.7M
2022-09-06 19.24 19.35 18.55 18.70 1.0M
2022-09-02 20.31 20.40 18.97 19.18 0.9M
2022-09-01 20.04 20.04 18.80 19.81 1.0M
2022-08-31 20.92 21.17 20.07 20.40 0.8M
2022-08-30 21.07 21.13 20.02 20.43 1.0M
2022-08-29 20.94 21.73 20.39 20.56 0.7M
2022-08-26 22.81 22.81 21.07 21.34 0.9M
2022-08-25 22.51 22.95 22.10 22.92 0.5M
2022-08-24 21.38 22.32 21.25 22.02 0.6M
2022-08-23 21.35 22.12 20.82 21.46 0.6M
2022-08-22 21.24 21.73 20.72 21.18 0.6M
2022-08-19 22.28 22.30 21.51 21.70 0.6M
2022-08-18 22.53 23.03 21.73 22.82 0.7M
2022-08-17 23.40 23.92 22.49 22.58 0.7M
2022-08-16 25.72 25.87 23.67 24.13 0.8M
2022-08-15 25.74 26.28 25.27 25.85 0.6M
2022-08-12 25.97 26.37 25.58 26.05 0.6M
2022-08-11 26.12 27.40 25.06 25.49 1.2M
2022-08-10 25.35 26.25 24.61 25.96 1.1M
2022-08-09 26.38 26.38 23.48 24.13 0.9M
2022-08-08 28.00 28.27 26.67 26.83 1.3M
2022-08-05 26.58 28.13 25.75 27.90 0.9M
2022-08-04 25.59 27.77 25.19 27.66 1.0M
2022-08-03 27.51 28.18 24.51 25.05 1.1M
2022-08-02 25.56 26.86 25.28 26.64 0.7M
2022-08-01 25.97 26.65 25.46 25.82 0.9M
2022-07-29 26.92 27.13 26.21 26.34 0.9M
2022-07-28 26.36 27.56 25.47 27.46 0.8M
2022-07-27 25.00 26.48 24.45 26.22 0.8M
2022-07-26 24.53 25.51 24.10 24.73 0.7M
2022-07-25 24.47 24.80 23.68 24.67 1.0M
2022-07-22 26.87 26.87 24.44 24.54 1.0M
2022-07-21 26.85 27.32 26.08 26.60 1.0M
2022-07-20 26.06 28.13 26.03 26.92 1.0M
2022-07-19 24.54 25.85 23.91 25.82 1.4M
2022-07-18 27.11 27.27 24.00 24.25 0.9M
2022-07-15 26.00 26.83 25.40 26.69 0.9M
2022-07-14 25.57 26.02 24.97 25.58 0.7M
2022-07-13 24.76 26.81 24.52 25.72 0.8M
2022-07-12 24.88 25.70 23.94 25.61 0.9M
2022-07-11 25.37 25.42 24.35 24.72 1.0M
2022-07-08 24.62 26.14 24.38 25.60 0.7M
2022-07-07 23.84 25.72 23.79 25.38 0.9M
2022-07-06 23.32 24.25 23.19 23.93 1.2M
2022-07-05 20.79 23.43 20.42 23.41 1.2M
2022-07-01 19.99 21.25 19.97 21.10 0.8M
2022-06-30 19.41 20.45 19.30 19.90 0.8M
2022-06-29 19.74 20.19 19.20 19.97 0.9M
2022-06-28 21.11 21.27 19.73 19.83 1.0M
2022-06-27 22.54 22.74 20.71 20.99 0.9M
2022-06-24 22.15 22.77 21.46 22.74 2.3M
2022-06-23 18.88 21.84 18.57 21.82 1.4M
2022-06-22 17.08 18.98 17.00 18.74 1.3M
2022-06-21 17.36 18.17 17.36 17.48 1.1M
2022-06-17 17.23 17.91 16.64 17.00 2.3M
2022-06-16 16.71 17.17 16.44 16.97 0.9M
2022-06-15 16.27 18.55 16.27 17.95 1.4M
2022-06-14 16.22 16.68 15.51 16.20 1.6M
2022-06-13 15.93 16.49 15.62 15.96 1.3M
2022-06-10 16.51 16.90 15.97 16.33 0.9M
2022-06-09 18.04 18.43 17.46 17.47 0.7M
2022-06-08 18.00 18.95 17.77 18.60 0.8M
2022-06-07 17.01 18.00 16.78 17.86 0.6M
2022-06-06 17.68 17.98 16.87 17.36 0.7M
2022-06-03 17.44 17.75 16.61 17.12 0.8M
2022-06-02 17.45 18.56 17.13 18.23 0.9M
2022-06-01 17.76 18.26 16.79 17.34 1.0M
2022-05-31 18.58 19.07 17.32 17.58 1.1M
2022-05-27 17.59 18.94 17.28 18.89 1.0M
2022-05-26 17.12 17.83 16.74 17.35 0.6M
2022-05-25 16.91 17.78 16.73 17.12 0.8M
2022-05-24 17.30 17.79 16.52 16.94 0.7M
2022-05-23 18.33 18.69 17.55 17.94 0.7M
2022-05-20 17.87 18.43 16.88 18.37 1.1M
2022-05-19 16.18 17.94 15.99 17.47 1.2M
2022-05-18 16.78 17.37 15.98 16.14 0.9M
2022-05-17 17.40 17.82 16.48 17.41 1.2M
2022-05-16 17.94 18.10 16.52 16.58 0.8M
2022-05-13 17.11 18.67 17.11 18.16 1.3M
2022-05-12 15.00 17.61 14.85 16.48 1.9M
2022-05-11 16.22 17.02 15.17 15.45 1.3M
2022-05-10 18.62 19.29 15.93 16.59 1.7M
2022-05-09 17.90 18.32 16.77 17.00 2.1M
2022-05-06 18.64 18.96 17.59 18.44 2.0M
2022-05-05 21.79 21.87 18.39 19.01 1.3M
2022-05-04 21.93 22.61 20.04 22.45 2.2M
2022-05-03 21.68 22.14 21.08 21.46 1.4M
2022-05-02 20.38 21.67 20.29 21.59 1.2M
2022-04-29 21.23 22.19 20.37 20.47 0.7M
2022-04-28 21.76 22.34 20.23 21.34 0.8M
2022-04-27 21.86 22.63 21.45 21.57 1.0M
2022-04-26 23.09 23.40 21.86 21.88 1.2M
2022-04-25 21.62 23.32 21.56 23.32 0.9M
2022-04-22 21.65 22.47 21.55 21.79 1.5M
2022-04-21 23.71 24.47 21.36 21.70 1.0M
2022-04-20 24.11 24.11 22.68 23.06 0.7M
2022-04-19 23.31 24.61 22.79 23.88 0.7M
2022-04-18 24.14 24.14 22.94 23.26 0.6M
2022-04-14 25.89 25.89 24.02 24.15 0.5M
2022-04-13 25.63 26.27 25.31 25.88 0.7M
2022-04-12 26.01 27.51 25.35 25.80 0.7M
2022-04-11 25.14 25.85 24.52 25.32 0.5M
2022-04-08 26.42 26.74 25.41 25.78 0.7M
2022-04-07 26.70 27.67 25.90 26.60 0.7M
2022-04-06 26.56 27.09 25.53 26.86 1.0M
2022-04-05 29.25 29.56 26.92 27.01 0.7M
2022-04-04 29.57 30.10 28.73 29.52 0.5M
2022-04-01 27.65 29.18 27.65 29.02 0.8M
2022-03-31 29.22 29.22 27.45 27.57 0.7M
2022-03-30 30.20 30.66 28.64 28.76 0.7M
2022-03-29 28.69 31.36 28.69 30.89 1.1M
2022-03-28 27.37 28.15 26.70 27.83 0.6M
2022-03-25 27.73 27.73 26.40 26.96 0.5M
2022-03-24 27.19 27.66 25.67 27.64 0.7M
2022-03-23 27.69 28.30 26.50 26.93 0.6M
2022-03-22 26.92 28.61 26.92 28.16 0.6M
2022-03-21 27.76 28.37 26.78 27.22 0.7M
2022-03-18 27.04 29.51 27.04 28.29 2.2M
2022-03-17 25.78 27.69 25.39 27.56 0.8M
2022-03-16 24.29 26.02 23.79 25.98 1.3M
2022-03-15 22.18 24.23 22.09 23.53 0.9M
2022-03-14 23.57 24.44 21.45 21.94 1.2M
2022-03-11 26.25 26.25 23.64 23.79 0.6M
2022-03-10 25.48 26.01 24.65 25.87 0.5M
2022-03-09 26.04 27.15 25.91 26.24 1.0M
2022-03-08 25.02 26.55 23.61 25.19 0.8M
2022-03-07 25.20 26.03 24.39 24.51 0.8M
2022-03-04 25.75 26.60 24.37 24.76 0.8M
2022-03-03 28.30 28.45 25.28 26.02 0.9M
2022-03-02 28.05 28.91 27.23 27.84 1.0M
2022-03-01 27.87 29.67 26.95 28.04 1.4M
2022-02-28 26.53 28.75 26.51 27.80 0.9M
2022-02-25 26.59 27.05 25.48 26.93 0.7M
2022-02-24 22.03 26.40 22.00 26.16 1.1M
2022-02-23 25.67 25.68 23.49 23.55 0.7M
2022-02-22 24.68 25.74 24.54 24.80 0.6M
2022-02-18 26.45 27.00 25.20 25.33 0.7M
2022-02-17 29.70 29.70 26.42 26.55 0.9M
2022-02-16 30.38 30.57 29.10 29.87 0.5M
2022-02-15 30.07 31.54 29.81 31.20 0.7M
2022-02-14 29.81 31.42 29.17 29.39 0.6M
2022-02-11 31.00 32.56 29.48 29.94 0.6M
2022-02-10 30.72 33.23 30.07 30.83 0.8M
2022-02-09 31.03 32.77 30.72 32.47 0.7M
2022-02-08 29.75 30.72 29.08 30.10 0.5M
2022-02-07 28.82 31.10 28.61 30.14 1.1M
2022-02-04 27.68 29.21 26.68 28.66 0.8M
2022-02-03 28.33 29.64 27.46 27.71 0.8M
2022-02-02 31.12 31.51 28.94 29.64 0.7M
2022-02-01 31.05 31.71 28.73 31.24 0.8M
2022-01-31 27.28 30.54 27.28 30.41 1.2M
2022-01-28 25.60 27.08 23.98 27.08 1.0M
2022-01-27 27.54 28.62 25.52 25.56 0.8M
2022-01-26 28.59 30.55 26.62 27.06 1.0M
2022-01-25 27.69 29.55 25.74 27.56 1.2M
2022-01-24 26.15 29.04 24.18 28.92 1.4M
2022-01-21 26.94 29.00 26.92 26.96 1.1M
2022-01-20 27.86 30.69 27.54 27.67 1.0M
2022-01-19 27.89 29.90 27.14 27.22 0.8M
2022-01-18 29.32 30.37 27.67 27.79 0.7M
2022-01-14 29.38 30.79 28.42 30.34 0.9M
2022-01-13 32.28 32.46 29.27 29.47 1.0M
2022-01-12 34.09 35.35 31.94 32.02 0.8M
2022-01-11 33.95 34.24 31.99 33.57 0.7M
2022-01-10 32.76 34.10 31.41 33.98 0.8M
2022-01-07 35.15 37.78 33.20 33.58 0.6M
2022-01-06 34.54 36.06 32.88 35.12 0.7M
2022-01-05 37.11 37.59 34.88 34.91 0.8M
2022-01-04 42.43 42.43 36.45 37.73 0.8M
2022-01-03 41.43 42.95 40.02 42.51 0.6M