Veracyte Inc

VCYT
🏛️ usa →
34.33
Last Update: 2025-09-30
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
2025-09-30 33.55 34.77 33.22 34.33 1.0M
2025-09-29 33.43 34.03 32.86 33.64 0.7M
2025-09-26 32.86 33.51 32.59 33.44 0.8M
2025-09-25 31.83 33.14 31.81 32.83 0.8M
2025-09-24 33.89 34.14 32.34 32.65 0.7M
2025-09-23 33.93 34.84 33.90 34.15 0.7M
2025-09-22 34.20 34.89 33.69 33.93 1.3M
2025-09-19 33.08 34.71 33.02 34.11 2.8M
2025-09-18 32.16 33.38 32.09 33.23 0.8M
2025-09-17 32.40 33.02 31.43 31.83 0.7M
2025-09-16 31.73 32.49 31.33 32.28 0.5M
2025-09-15 31.02 31.94 31.02 31.87 0.7M
2025-09-12 31.59 31.62 30.85 30.88 0.6M
2025-09-11 30.99 32.34 30.79 31.86 0.9M
2025-09-10 32.06 32.15 30.67 30.82 0.9M
2025-09-09 32.28 32.79 31.43 31.99 0.7M
2025-09-08 32.10 32.58 31.85 32.46 1.2M
2025-09-05 31.52 32.71 31.52 32.43 1.6M
2025-09-04 30.72 31.63 30.16 31.52 1.2M
2025-09-03 30.01 30.78 29.87 30.62 1.2M
2025-09-02 30.19 30.51 29.38 30.11 0.8M
2025-08-29 30.07 30.69 29.79 30.34 0.8M
2025-08-28 28.63 29.96 28.55 29.95 1.0M
2025-08-27 28.37 29.06 28.25 28.61 1.0M
2025-08-26 30.46 30.46 28.96 29.07 0.8M
2025-08-25 30.65 30.65 29.41 29.55 0.7M
2025-08-22 29.76 31.30 29.56 31.00 1.0M
2025-08-21 29.10 29.92 28.89 29.43 0.8M
2025-08-20 29.38 29.68 28.89 29.49 1.5M
2025-08-19 30.10 30.27 29.43 29.57 1.0M
2025-08-18 30.16 30.59 29.97 30.07 0.6M
2025-08-15 30.46 30.63 29.85 30.22 1.1M
2025-08-14 30.25 30.60 29.67 30.04 1.4M
2025-08-13 29.14 30.73 28.91 30.68 2.7M
2025-08-12 28.38 28.78 27.79 28.77 1.4M
2025-08-11 27.28 28.06 26.61 27.99 2.0M
2025-08-08 27.77 28.69 27.35 27.37 1.5M
2025-08-07 26.00 27.69 25.52 27.68 2.6M
2025-08-06 24.88 24.92 23.79 23.97 1.4M
2025-08-05 24.34 25.08 24.15 25.01 1.6M
2025-08-04 23.76 24.52 23.35 24.32 1.2M
2025-08-01 23.25 23.68 22.92 23.64 1.7M
2025-07-31 23.64 24.23 23.31 23.51 1.7M
2025-07-30 24.50 24.69 23.79 23.97 1.9M
2025-07-29 25.17 25.19 24.14 24.47 2.3M
2025-07-28 25.50 25.60 24.85 25.02 15.6M
2025-07-25 25.42 26.11 24.80 25.25 5.4M
2025-07-24 24.16 24.39 23.50 23.59 0.8M
2025-07-23 23.77 24.25 23.36 24.21 1.0M
2025-07-22 23.21 23.71 23.10 23.51 1.1M
2025-07-21 23.66 23.79 22.96 23.03 0.8M
2025-07-18 24.67 24.67 22.61 23.51 1.6M
2025-07-17 25.10 25.24 24.18 24.22 0.8M
2025-07-16 25.31 25.62 24.86 25.17 0.8M
2025-07-15 26.91 27.10 25.21 25.24 0.7M
2025-07-14 27.04 27.23 26.59 26.65 0.7M
2025-07-11 27.25 27.75 26.79 27.08 1.1M
2025-07-10 27.11 27.91 26.83 27.52 0.9M
2025-07-09 26.92 27.38 26.34 27.08 0.8M
2025-07-08 26.35 26.78 26.18 26.58 0.8M
2025-07-07 27.18 27.75 26.28 26.34 0.7M
2025-07-03 27.62 27.95 27.26 27.51 0.4M
2025-07-02 27.32 27.77 27.02 27.58 1.1M
2025-07-01 26.80 27.74 26.59 27.32 1.1M
2025-06-30 27.42 27.70 26.89 27.03 0.7M
2025-06-27 27.00 27.64 26.52 27.38 3.6M
2025-06-26 26.56 26.83 26.01 26.81 0.9M
2025-06-25 26.94 26.94 26.28 26.45 0.8M
2025-06-24 27.21 27.21 26.57 26.88 0.5M
2025-06-23 26.24 26.73 25.86 26.71 0.6M
2025-06-20 27.19 27.28 26.15 26.39 1.7M
2025-06-18 26.69 27.11 25.99 26.82 0.7M
2025-06-17 26.42 26.84 25.91 26.76 0.7M
2025-06-16 26.46 26.92 25.85 26.64 0.6M
2025-06-13 26.39 27.01 26.20 26.44 1.0M
2025-06-12 27.65 27.86 26.52 26.69 0.8M
2025-06-11 27.95 28.43 27.52 27.93 1.2M
2025-06-10 28.11 28.41 27.50 27.88 0.7M
2025-06-09 27.94 28.27 27.18 27.85 0.9M
2025-06-06 27.61 28.07 27.10 27.46 1.0M
2025-06-05 27.51 27.58 26.73 26.98 1.3M
2025-06-04 26.66 27.43 26.66 27.29 0.9M
2025-06-03 26.76 27.02 26.24 26.50 0.8M
2025-06-02 26.57 27.13 26.05 26.74 0.9M
2025-05-30 26.73 27.54 26.32 26.61 1.5M
2025-05-29 27.18 27.32 26.27 26.96 0.9M
2025-05-28 27.97 27.97 26.69 26.72 1.1M
2025-05-27 27.58 27.97 27.23 27.97 0.8M
2025-05-23 27.00 27.30 26.64 27.16 0.6M
2025-05-22 27.44 27.97 27.16 27.40 1.0M
2025-05-21 28.60 28.79 27.50 27.61 1.1M
2025-05-20 28.97 29.06 28.50 28.81 0.6M
2025-05-19 28.68 29.10 28.42 29.00 0.6M
2025-05-16 28.62 29.48 28.11 29.20 1.0M
2025-05-15 28.54 28.80 27.61 28.49 1.1M
2025-05-14 29.23 29.76 28.34 28.49 1.4M
2025-05-13 30.81 30.99 29.29 29.31 1.6M
2025-05-12 30.62 31.36 29.82 30.76 1.1M
2025-05-09 31.50 32.35 28.81 29.71 1.5M
2025-05-08 30.19 31.57 27.24 31.21 2.1M
2025-05-07 30.76 30.99 29.56 30.84 1.3M
2025-05-06 30.67 31.06 30.03 30.56 1.0M
2025-05-05 30.48 31.60 30.45 31.32 0.9M
2025-05-02 30.13 30.84 29.92 30.35 1.7M
2025-05-01 30.64 30.71 29.30 29.71 1.3M
2025-04-30 30.66 31.38 30.16 30.50 1.1M
2025-04-29 31.60 31.90 31.10 31.38 0.8M
2025-04-28 32.38 32.85 30.99 31.67 0.7M
2025-04-25 32.00 32.36 31.71 32.23 0.5M
2025-04-24 31.56 32.17 31.50 32.14 0.5M
2025-04-23 32.21 32.84 31.36 31.47 1.0M
2025-04-22 31.08 31.97 30.64 31.13 1.0M
2025-04-21 30.64 31.05 30.18 30.60 0.6M
2025-04-17 31.28 31.34 30.77 31.14 0.7M
2025-04-16 31.51 31.71 30.81 31.53 0.9M
2025-04-15 31.90 32.32 31.09 31.76 0.7M
2025-04-14 32.19 32.76 31.16 32.14 1.1M
2025-04-11 30.09 31.80 29.54 31.80 1.0M
2025-04-10 31.17 31.61 28.74 30.25 1.4M
2025-04-09 27.22 33.21 27.22 32.62 1.9M
2025-04-08 30.42 30.97 28.72 28.88 1.5M
2025-04-07 27.28 30.80 27.13 29.53 1.4M
2025-04-04 27.64 29.43 27.50 28.95 1.3M
2025-04-03 28.54 29.40 28.00 28.47 0.9M
2025-04-02 29.00 30.87 28.65 30.13 0.8M
2025-04-01 29.67 30.54 28.79 29.56 0.7M
2025-03-31 29.29 30.16 28.52 29.65 1.1M
2025-03-28 30.77 31.07 29.65 30.12 0.7M
2025-03-27 31.19 31.83 30.46 31.10 0.5M
2025-03-26 33.60 34.19 30.67 31.05 1.2M
2025-03-25 33.15 33.72 32.52 33.69 0.9M
2025-03-24 32.51 33.25 32.00 33.16 0.6M
2025-03-21 31.45 32.05 30.99 31.82 1.8M
2025-03-20 31.55 32.81 31.27 31.84 0.8M
2025-03-19 31.41 32.66 30.71 31.78 0.6M
2025-03-18 30.95 31.32 30.30 31.24 0.7M
2025-03-17 31.50 32.23 31.20 31.23 0.8M
2025-03-14 30.84 31.90 30.74 31.51 0.7M
2025-03-13 31.03 31.05 30.15 30.43 0.6M
2025-03-12 32.05 32.34 30.63 30.96 0.8M
2025-03-11 30.27 32.30 30.25 31.10 1.3M
2025-03-10 31.45 31.99 30.24 30.38 1.4M
2025-03-07 32.41 32.67 30.09 32.02 1.6M
2025-03-06 32.10 33.38 31.60 32.51 0.9M
2025-03-05 34.19 34.36 32.64 32.96 1.6M
2025-03-04 32.78 34.43 32.27 34.11 1.2M
2025-03-03 34.73 35.20 33.44 33.56 1.2M
2025-02-28 33.43 35.16 33.22 34.76 1.2M
2025-02-27 35.51 35.69 33.78 33.84 1.6M
2025-02-26 33.61 37.21 33.61 35.53 1.6M
2025-02-25 36.10 38.79 32.67 33.46 2.6M
2025-02-24 39.41 40.31 39.01 39.36 1.1M
2025-02-21 41.74 41.81 38.44 39.18 0.9M
2025-02-20 41.97 42.21 40.42 41.05 0.6M
2025-02-19 40.16 42.26 40.05 42.11 0.9M
2025-02-18 41.58 42.34 40.31 40.42 0.6M
2025-02-14 39.59 41.58 39.59 41.11 0.8M
2025-02-13 40.83 41.03 39.42 39.59 0.9M
2025-02-12 40.01 41.18 39.43 40.38 0.9M
2025-02-11 41.38 42.00 40.17 40.97 0.6M
2025-02-10 41.71 42.27 40.73 41.93 0.5M
2025-02-07 43.35 43.50 40.46 41.56 1.0M
2025-02-06 45.45 46.50 43.23 43.50 0.6M
2025-02-05 43.87 45.40 43.87 45.20 0.9M
2025-02-04 44.94 45.58 43.64 43.75 0.8M
2025-02-03 43.85 45.79 42.89 45.06 0.7M
2025-01-31 46.20 46.33 45.11 45.48 0.7M
2025-01-30 45.14 47.32 45.14 46.14 0.9M
2025-01-29 44.30 45.37 43.44 44.44 0.7M
2025-01-28 43.20 44.25 42.86 43.67 0.5M
2025-01-27 42.64 43.50 42.00 42.93 0.6M
2025-01-24 43.76 44.96 43.27 43.81 0.7M
2025-01-23 42.78 44.21 42.36 44.07 0.7M
2025-01-22 43.64 44.42 42.82 43.05 0.7M
2025-01-21 41.14 43.68 41.14 43.60 0.7M
2025-01-17 41.74 41.77 40.45 40.58 2.6M
2025-01-16 41.61 41.98 40.29 41.10 0.6M
2025-01-15 42.36 43.18 41.47 41.72 0.7M
2025-01-14 43.09 43.53 40.25 41.06 0.8M
2025-01-13 41.69 43.11 41.53 42.78 1.1M
2025-01-10 42.35 42.56 40.50 41.54 1.0M
2025-01-08 42.49 43.95 41.80 43.78 0.6M
2025-01-07 43.55 44.37 42.10 42.49 0.8M
2025-01-06 42.02 44.50 42.01 43.41 1.0M
2025-01-03 40.50 41.95 40.24 41.91 0.4M
2025-01-02 40.08 40.91 39.38 40.44 0.6M