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
2023-12-29 28.50 28.65 27.45 27.51 0.6M
2023-12-28 28.43 28.65 28.13 28.62 0.4M
2023-12-27 28.93 29.04 28.11 28.43 0.5M
2023-12-26 28.68 28.98 28.49 28.54 0.4M
2023-12-22 28.28 28.69 28.02 28.27 0.5M
2023-12-21 28.12 28.53 27.77 28.01 0.4M
2023-12-20 28.65 29.23 27.38 27.45 0.5M
2023-12-19 28.21 28.99 26.99 28.68 0.9M
2023-12-18 28.21 28.59 27.64 27.76 0.6M
2023-12-15 28.69 29.11 27.61 28.17 1.5M
2023-12-14 28.41 29.35 28.05 28.45 0.9M
2023-12-13 25.65 27.56 25.15 27.48 0.7M
2023-12-12 25.51 25.95 24.79 25.56 0.7M
2023-12-11 25.63 26.03 25.17 25.61 0.7M
2023-12-08 24.90 26.10 24.42 25.62 0.8M
2023-12-07 25.67 25.72 24.97 25.02 0.6M
2023-12-06 25.88 26.12 25.18 25.69 0.7M
2023-12-05 25.60 25.70 24.90 25.39 0.5M
2023-12-04 26.00 26.65 25.62 26.07 0.6M
2023-12-01 25.47 26.56 25.00 26.54 0.6M
2023-11-30 26.15 26.42 25.43 25.60 0.7M
2023-11-29 26.27 26.99 25.60 25.73 0.7M
2023-11-28 26.15 26.33 25.51 25.78 0.5M
2023-11-27 25.94 26.70 25.26 26.37 0.8M
2023-11-24 26.07 26.37 25.73 26.19 0.2M
2023-11-22 25.86 26.44 25.39 26.12 0.8M
2023-11-21 25.74 26.40 25.14 25.18 0.7M
2023-11-20 25.26 26.26 25.16 26.04 0.5M
2023-11-17 25.02 25.40 24.43 25.25 0.5M
2023-11-16 24.94 24.94 24.23 24.71 0.5M
2023-11-15 25.19 26.08 24.11 25.02 0.7M
2023-11-14 24.54 25.43 24.23 25.25 1.1M
2023-11-13 21.97 22.97 21.76 22.95 0.5M
2023-11-10 21.45 22.31 21.15 22.20 0.9M
2023-11-09 23.47 23.77 21.27 21.47 0.9M
2023-11-08 24.94 24.99 22.07 23.15 1.0M
2023-11-07 23.78 24.39 23.45 24.01 0.7M
2023-11-06 24.47 24.48 23.55 23.70 0.8M
2023-11-03 23.00 24.91 23.00 24.46 1.0M
2023-11-02 21.56 22.66 21.43 22.35 0.8M
2023-11-01 20.70 21.15 19.98 21.06 0.6M
2023-10-31 20.23 20.87 20.06 20.72 0.4M
2023-10-30 20.08 20.40 19.59 20.22 0.5M
2023-10-27 20.67 20.67 19.52 19.72 0.9M
2023-10-26 20.13 20.81 20.13 20.42 0.7M
2023-10-25 20.96 20.96 19.77 19.95 0.8M
2023-10-24 21.00 21.58 20.86 21.46 0.5M
2023-10-23 20.63 21.23 20.34 20.76 0.5M
2023-10-20 20.80 21.40 20.46 20.93 0.5M
2023-10-19 20.78 21.04 20.41 20.79 0.7M
2023-10-18 21.22 21.29 20.69 20.75 0.4M
2023-10-17 21.01 22.09 20.87 21.52 0.5M
2023-10-16 21.33 21.66 20.98 21.28 0.4M
2023-10-13 21.08 21.36 20.76 21.28 0.4M
2023-10-12 22.41 22.41 20.96 21.02 0.5M
2023-10-11 22.68 23.00 22.01 22.32 0.5M
2023-10-10 21.97 22.96 21.83 22.56 0.5M
2023-10-09 21.40 21.89 20.97 21.87 0.4M
2023-10-06 20.91 21.99 20.75 21.55 0.5M
2023-10-05 21.29 21.71 20.67 21.35 0.6M
2023-10-04 21.58 21.71 20.88 21.48 0.5M
2023-10-03 21.73 22.17 21.34 21.46 0.4M
2023-10-02 22.27 22.32 21.68 21.96 0.6M
2023-09-29 23.30 23.41 22.17 22.33 0.7M
2023-09-28 22.95 23.47 22.37 22.91 0.5M
2023-09-27 22.74 23.16 22.58 22.86 0.4M
2023-09-26 22.45 23.08 22.37 22.58 0.5M
2023-09-25 22.33 22.79 22.11 22.47 0.4M
2023-09-22 22.83 22.98 22.21 22.47 0.4M
2023-09-21 23.06 23.11 22.43 22.60 0.5M
2023-09-20 24.23 24.47 23.30 23.33 0.5M
2023-09-19 24.31 24.47 23.61 24.11 0.4M
2023-09-18 24.99 25.12 24.32 24.33 0.6M
2023-09-15 25.25 25.36 24.72 25.05 1.5M
2023-09-14 25.53 25.67 24.95 25.21 0.4M
2023-09-13 25.30 26.00 25.30 25.35 0.4M
2023-09-12 25.18 25.67 25.06 25.30 0.3M
2023-09-11 24.85 25.45 24.73 25.29 0.4M
2023-09-08 25.34 25.38 24.62 24.68 0.5M
2023-09-07 25.65 25.70 25.20 25.33 0.5M
2023-09-06 26.24 26.45 25.71 26.01 0.3M
2023-09-05 26.49 26.66 26.09 26.18 0.5M
2023-09-01 26.76 27.27 26.63 26.70 0.4M
2023-08-31 26.48 26.67 26.13 26.40 0.5M
2023-08-30 26.28 26.68 25.84 26.47 0.6M
2023-08-29 24.86 26.48 24.43 26.30 0.5M
2023-08-28 25.73 25.92 24.96 25.05 0.4M
2023-08-25 25.11 25.63 24.92 25.43 0.4M
2023-08-24 26.38 26.40 25.05 25.11 0.4M
2023-08-23 26.10 26.57 25.92 26.24 0.4M
2023-08-22 26.69 26.75 25.80 25.99 0.7M
2023-08-21 24.81 26.25 24.66 25.85 0.5M
2023-08-18 24.04 25.11 23.82 24.79 0.5M
2023-08-17 24.51 24.64 24.16 24.38 0.5M
2023-08-16 25.22 25.58 24.51 24.51 0.5M
2023-08-15 25.15 25.55 24.79 25.03 0.3M
2023-08-14 24.69 25.39 24.44 25.36 0.3M
2023-08-11 25.18 25.50 24.85 25.15 0.4M
2023-08-10 27.08 27.14 25.31 25.44 0.4M
2023-08-09 26.48 27.60 26.07 26.76 1.0M
2023-08-08 24.43 25.16 24.05 25.00 0.9M
2023-08-07 25.52 25.52 24.46 24.79 0.7M
2023-08-04 25.63 25.85 25.28 25.55 0.6M
2023-08-03 25.69 26.44 25.29 25.48 0.6M
2023-08-02 26.61 26.75 25.64 25.85 0.7M
2023-08-01 27.26 27.26 26.33 27.04 0.8M
2023-07-31 28.02 28.10 27.33 27.45 0.5M
2023-07-28 27.72 28.34 27.41 28.10 0.4M
2023-07-27 29.25 29.40 27.07 27.24 0.5M
2023-07-26 28.44 28.85 28.30 28.62 0.4M
2023-07-25 27.54 28.65 27.28 28.53 0.4M
2023-07-24 28.41 28.91 27.40 27.54 0.7M
2023-07-21 28.49 28.99 28.21 28.58 0.5M
2023-07-20 28.84 29.04 27.99 28.02 0.6M
2023-07-19 29.80 30.30 29.24 29.28 0.6M
2023-07-18 30.00 30.52 29.59 29.78 0.8M
2023-07-17 29.21 30.27 28.74 29.92 0.9M
2023-07-14 28.64 29.17 28.27 28.81 0.7M
2023-07-13 28.59 28.76 27.94 28.52 0.7M
2023-07-12 27.99 28.47 27.61 28.30 0.9M
2023-07-11 25.59 27.42 25.55 27.38 0.9M
2023-07-10 23.71 25.21 23.63 25.21 0.9M
2023-07-07 23.36 23.98 23.26 23.71 0.7M
2023-07-06 23.46 23.46 23.05 23.22 0.6M
2023-07-05 24.60 24.64 23.59 23.97 0.8M
2023-07-03 25.39 25.75 24.54 24.92 0.4M
2023-06-30 26.35 26.66 25.39 25.47 0.6M
2023-06-29 25.86 26.34 25.60 25.86 0.8M
2023-06-28 25.36 25.87 25.20 25.86 0.5M
2023-06-27 25.58 25.72 24.95 25.35 0.6M
2023-06-26 25.36 26.07 25.29 25.62 0.6M
2023-06-23 25.97 26.05 25.23 25.53 0.8M
2023-06-22 25.64 26.69 25.45 26.50 0.5M
2023-06-21 25.99 26.15 25.37 25.86 0.5M
2023-06-20 26.09 26.43 25.59 26.25 0.6M
2023-06-16 26.94 27.23 26.04 26.09 1.9M
2023-06-15 25.93 26.69 25.55 26.52 0.5M
2023-06-14 27.02 27.13 25.76 26.40 0.5M
2023-06-13 26.93 27.31 26.60 26.99 0.6M
2023-06-12 26.08 27.22 25.91 26.76 0.6M
2023-06-09 26.21 26.21 25.42 25.84 0.5M
2023-06-08 26.22 26.74 25.66 25.90 0.5M
2023-06-07 25.93 26.80 25.78 26.44 0.9M
2023-06-06 25.78 26.83 25.46 25.81 0.6M
2023-06-05 26.43 26.81 25.89 25.92 0.5M
2023-06-02 26.54 26.96 26.12 26.72 0.5M
2023-06-01 25.76 26.60 25.52 26.19 0.5M
2023-05-31 25.57 26.35 25.09 25.88 0.8M
2023-05-30 25.91 27.25 25.51 25.68 0.4M
2023-05-26 25.69 26.10 25.17 25.58 0.5M
2023-05-25 26.32 26.52 25.20 25.49 0.6M
2023-05-24 25.63 26.10 25.10 25.94 0.7M
2023-05-23 26.29 27.26 25.99 26.00 0.6M
2023-05-22 24.47 26.43 24.35 26.29 0.6M
2023-05-19 24.90 25.15 23.90 24.39 0.7M
2023-05-18 24.96 25.34 24.11 24.59 0.6M
2023-05-17 24.73 25.08 23.95 25.06 0.7M
2023-05-16 24.65 24.88 23.80 24.58 0.9M
2023-05-15 23.57 25.23 23.35 25.10 0.7M
2023-05-12 23.70 23.70 23.02 23.52 0.6M
2023-05-11 23.60 23.97 23.15 23.58 0.7M
2023-05-10 23.76 24.28 23.01 23.65 0.7M
2023-05-09 22.27 23.15 22.03 22.97 0.6M
2023-05-08 23.19 23.33 21.92 22.63 0.8M
2023-05-05 22.98 23.94 22.52 23.28 0.8M
2023-05-04 21.11 22.67 21.03 22.26 1.1M
2023-05-03 21.31 22.25 21.11 21.52 0.7M
2023-05-02 22.63 22.81 20.93 20.96 0.8M
2023-05-01 22.61 23.26 22.21 22.84 0.7M
2023-04-28 22.06 22.93 21.73 22.64 0.5M
2023-04-27 22.26 22.74 21.70 22.29 0.7M
2023-04-26 22.10 23.05 21.67 21.97 0.5M
2023-04-25 22.98 23.15 21.98 22.08 0.8M
2023-04-24 23.05 23.55 22.72 23.21 0.5M
2023-04-21 22.72 23.37 22.60 23.14 0.5M
2023-04-20 22.94 23.05 22.27 22.73 0.9M
2023-04-19 22.48 23.25 22.08 23.21 0.7M
2023-04-18 23.17 23.17 22.31 22.84 0.4M
2023-04-17 21.93 23.06 21.72 22.96 0.9M
2023-04-14 22.72 22.72 21.78 21.93 0.5M
2023-04-13 21.44 23.02 21.14 22.80 0.7M
2023-04-12 22.05 22.31 21.05 21.26 0.5M
2023-04-11 21.27 21.76 20.87 21.39 0.5M
2023-04-10 21.29 21.53 20.92 21.30 0.6M
2023-04-06 21.42 21.82 21.01 21.69 0.5M
2023-04-05 21.98 22.21 21.35 21.49 0.6M
2023-04-04 22.26 22.33 21.69 22.17 0.8M
2023-04-03 22.12 22.34 21.45 22.17 0.6M
2023-03-31 20.89 22.71 20.73 22.30 1.0M
2023-03-30 21.68 21.91 20.51 20.61 0.5M
2023-03-29 21.01 21.68 20.88 21.47 0.7M
2023-03-28 21.78 22.03 20.55 20.58 0.7M
2023-03-27 22.16 22.49 21.52 21.91 1.0M
2023-03-24 21.88 22.17 21.30 21.97 0.7M
2023-03-23 22.13 22.91 21.54 22.12 0.6M
2023-03-22 23.16 23.29 21.81 21.83 0.6M
2023-03-21 22.85 23.57 22.71 23.24 0.5M
2023-03-20 22.28 22.90 21.77 22.50 0.5M
2023-03-17 23.23 23.31 21.92 22.43 1.5M
2023-03-16 22.75 23.62 22.32 23.31 0.9M
2023-03-15 22.60 23.10 22.46 22.91 0.9M
2023-03-14 23.45 23.90 22.56 23.08 0.6M
2023-03-13 20.25 23.65 20.25 22.68 0.9M
2023-03-10 22.98 22.99 20.34 21.09 1.0M
2023-03-09 23.77 24.10 22.83 23.12 0.7M
2023-03-08 23.42 24.52 23.09 23.77 0.8M
2023-03-07 23.50 23.99 23.25 23.39 0.5M
2023-03-06 24.85 25.00 23.56 23.73 0.6M
2023-03-03 24.26 25.10 24.04 24.74 0.6M
2023-03-02 23.17 24.12 22.99 24.10 0.8M
2023-03-01 24.54 24.65 23.68 23.70 1.0M
2023-02-28 24.14 25.27 24.14 24.61 0.9M
2023-02-27 24.24 24.29 23.44 24.22 0.5M
2023-02-24 23.22 24.19 22.80 23.78 0.6M
2023-02-23 26.30 26.30 22.66 23.93 1.0M
2023-02-22 22.77 24.21 22.65 23.90 1.2M
2023-02-21 24.57 24.60 22.58 22.72 1.0M
2023-02-17 25.27 25.49 24.27 25.46 0.8M
2023-02-16 25.94 26.72 25.40 25.43 0.8M
2023-02-15 25.95 27.08 25.47 27.01 0.6M
2023-02-14 25.58 26.10 24.09 25.96 0.6M
2023-02-13 24.38 25.37 23.99 25.13 0.5M
2023-02-10 24.78 25.11 24.20 24.35 0.8M
2023-02-09 26.29 26.71 24.97 25.24 0.6M
2023-02-08 25.89 26.66 25.68 25.91 0.9M
2023-02-07 25.64 26.45 25.07 26.23 0.6M
2023-02-06 26.21 26.26 25.15 25.56 0.4M
2023-02-03 26.57 27.52 25.80 26.67 0.6M
2023-02-02 27.06 28.58 26.87 27.89 0.7M
2023-02-01 25.29 26.33 24.11 25.96 0.8M
2023-01-31 24.53 25.25 24.53 25.13 0.6M
2023-01-30 25.42 25.42 24.30 24.53 0.5M
2023-01-27 25.61 26.34 25.61 26.03 0.6M
2023-01-26 26.35 26.61 25.41 26.06 0.5M
2023-01-25 25.16 25.79 24.48 25.75 0.6M
2023-01-24 26.16 26.91 25.74 25.87 0.5M
2023-01-23 25.19 26.56 24.85 26.32 0.7M
2023-01-20 24.05 25.05 23.69 24.89 0.7M
2023-01-19 25.75 25.93 23.91 23.94 0.7M
2023-01-18 25.88 27.47 25.56 25.91 0.7M
2023-01-17 26.44 26.72 25.52 26.69 0.5M
2023-01-13 25.51 26.68 25.27 26.62 0.9M
2023-01-12 25.73 26.14 24.57 26.05 0.7M
2023-01-11 24.01 25.31 23.85 25.22 0.8M
2023-01-10 22.76 24.00 22.70 23.99 0.7M
2023-01-09 22.78 23.79 22.60 23.06 0.9M
2023-01-06 22.95 23.14 22.03 22.39 0.6M
2023-01-05 23.92 24.00 22.93 23.10 0.6M
2023-01-04 22.91 24.07 22.73 23.77 1.0M
2023-01-03 24.29 24.58 22.46 22.65 0.7M