7,699.33

-44.65

-0.58%

52,205.63

-269.47

-0.51%

26,121.07

-428.78

-1.62%

2,847.34

+16.83

+0.59%

4.9930

-0.0520

-1.03%

17.02

+0.11

+0.65%

4,021.90

-29.70

-0.73%

80,747.39

-754.70

-0.93%

Crude Oil Dec 26

102.26

-0.52

-0.51%

US Private Equity

10,940.50

+9.00

+0.08%

NasdaqGM - Nasdaq Real Time Price USD

Veracyte, Inc. (VCYT)

51.60 +1.29 (+2.56%)

As of 2:57:57 PM EDT. Market Open.

Trade VCYT on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	50.82	51.70	49.63	51.53	51.53	634,050
Oct 28, 2026	50.00	51.79	49.78	50.31	50.31	1,398,500
Oct 27, 2026	48.06	52.25	47.33	50.28	50.28	1,809,900
Oct 26, 2026	48.24	48.96	47.70	48.20	48.20	748,100
Oct 23, 2026	45.87	48.07	45.48	47.93	47.93	906,000
Oct 22, 2026	45.98	46.63	45.29	46.04	46.04	1,203,500
Oct 21, 2026	44.17	46.43	43.90	46.22	46.22	812,300
Oct 20, 2026	43.91	45.17	43.47	44.79	44.79	1,136,400
Oct 19, 2026	43.70	45.01	43.44	43.80	43.80	725,400
Oct 16, 2026	45.00	45.75	42.83	43.12	43.12	2,063,200
Oct 15, 2026	43.36	45.58	42.70	44.39	44.39	1,227,200
Oct 14, 2026	42.37	43.99	42.20	43.51	43.51	935,300
Oct 13, 2026	43.67	44.29	43.03	43.11	43.11	760,400
Oct 12, 2026	45.18	45.22	43.29	44.02	44.02	1,151,600
Oct 9, 2026	43.71	46.17	43.50	45.23	45.23	966,500
Oct 8, 2026	42.50	43.67	41.22	43.60	43.60	1,221,600
Oct 7, 2026	44.04	44.21	42.34	43.16	43.16	1,213,600
Oct 6, 2026	48.00	48.84	44.09	44.65	44.65	1,730,800
Oct 5, 2026	45.75	47.78	45.00	47.67	47.67	1,289,100
Oct 2, 2026	44.94	46.09	44.41	45.81	45.81	1,041,700
Oct 1, 2026	45.66	47.14	44.18	44.19	44.19	1,426,700
Sep 30, 2026	45.93	46.78	45.60	46.04	46.04	1,184,200
Sep 29, 2026	46.00	47.52	45.21	46.08	46.08	1,594,800
Sep 28, 2026	45.04	47.52	44.47	45.23	45.23	1,696,500
Sep 25, 2026	49.00	49.00	45.36	45.43	45.43	1,725,700
Sep 24, 2026	43.66	48.95	43.51	48.54	48.54	2,880,200
Sep 23, 2026	42.95	43.86	42.25	43.82	43.82	1,525,500
Sep 22, 2026	41.76	43.74	41.31	43.36	43.36	1,472,500
Sep 21, 2026	40.00	41.98	39.40	41.52	41.52	1,470,500
Sep 18, 2026	40.41	41.05	39.55	39.79	39.79	2,667,600
Sep 17, 2026	39.67	40.70	38.80	40.57	40.57	1,470,300
Sep 16, 2026	40.36	41.45	38.24	38.50	38.50	1,622,100
Sep 15, 2026	40.83	42.36	39.10	40.14	40.14	1,760,600
Sep 14, 2026	41.17	41.40	40.50	41.21	41.21	1,032,500
Sep 11, 2026	42.61	42.66	40.79	40.87	40.87	1,001,600
Sep 10, 2026	43.18	43.78	41.64	42.03	42.03	849,400
Sep 9, 2026	42.79	44.20	42.38	43.86	43.86	1,450,100
Sep 8, 2026	41.81	43.28	41.57	42.45	42.45	962,000
Sep 4, 2026	44.21	44.81	42.43	42.53	42.53	992,000
Sep 3, 2026	45.36	45.99	44.12	44.67	44.67	673,700
Sep 2, 2026	43.51	45.65	43.48	44.88	44.88	1,371,700
Sep 1, 2026	42.97	43.74	42.28	43.43	43.43	873,000
Aug 31, 2026	42.33	43.33	41.60	43.19	43.19	1,472,100
Aug 28, 2026	45.21	45.55	43.32	43.34	43.34	1,684,100
Aug 27, 2026	44.20	45.50	44.19	45.25	45.25	1,328,200
Aug 26, 2026	43.78	44.52	43.25	44.29	44.29	2,181,500
Aug 25, 2026	42.01	44.10	41.81	44.04	44.04	1,154,900
Aug 24, 2026	42.00	42.07	41.02	41.47	41.47	1,165,400
Aug 21, 2026	42.18	42.54	41.10	42.31	42.31	1,005,500
Aug 20, 2026	41.67	42.44	41.05	41.79	41.79	980,400
Aug 19, 2026	41.92	42.52	40.10	42.19	42.19	1,761,600
Aug 18, 2026	41.80	42.35	40.35	40.68	40.68	1,143,200
Aug 17, 2026	40.96	42.50	40.96	42.08	42.08	1,574,000
Aug 14, 2026	42.54	43.13	41.00	41.25	41.25	1,669,400
Aug 13, 2026	45.23	45.23	42.51	42.60	42.60	1,454,900
Aug 12, 2026	46.54	46.76	44.28	44.68	44.68	874,000
Aug 11, 2026	46.07	46.67	45.72	46.41	46.41	550,800
Aug 10, 2026	46.87	47.75	46.12	46.27	46.27	761,800
Aug 7, 2026	47.00	47.80	46.21	47.22	47.22	821,300
Aug 6, 2026	45.80	46.53	45.16	46.15	46.15	939,800
Aug 5, 2026	46.07	47.96	45.92	46.15	46.15	1,227,700
Aug 4, 2026	44.84	46.57	43.09	46.41	46.41	1,987,100
Aug 3, 2026	46.36	47.32	44.81	44.85	44.85	2,010,900
Jul 31, 2026	48.77	50.17	43.52	46.32	46.32	5,994,800
Jul 30, 2026	55.36	59.96	54.73	59.78	59.78	1,541,300
Jul 29, 2026	56.03	57.55	55.07	55.71	55.71	929,200
Jul 28, 2026	55.60	56.63	54.72	55.65	55.65	740,200
Jul 27, 2026	57.78	58.09	55.21	55.61	55.61	748,900
Jul 24, 2026	58.55	58.55	56.35	56.61	56.61	589,800
Jul 23, 2026	57.59	59.09	57.41	57.88	57.88	615,700
Jul 22, 2026	58.85	59.55	57.50	58.01	58.01	610,100
Jul 21, 2026	56.42	59.73	55.05	59.53	59.53	864,500
Jul 20, 2026	58.86	59.83	56.57	57.26	57.26	1,848,000
Jul 17, 2026	57.06	59.19	57.06	59.13	59.13	2,010,200
Jul 16, 2026	59.38	60.82	58.17	59.22	59.22	834,400
Jul 15, 2026	57.60	59.56	56.93	59.51	59.51	908,900
Jul 14, 2026	57.74	58.01	55.82	56.62	56.62	973,600
Jul 13, 2026	55.93	57.70	55.62	57.48	57.48	853,200
Jul 10, 2026	59.10	59.14	56.45	56.97	56.97	757,200
Jul 9, 2026	56.98	59.86	56.69	59.30	59.30	741,100
Jul 8, 2026	55.18	56.38	54.25	56.12	56.12	1,358,700
Jul 7, 2026	58.15	59.24	55.46	56.16	56.16	1,136,100
Jul 6, 2026	56.04	59.96	56.01	57.99	57.99	894,600
Jul 2, 2026	59.92	60.58	56.50	57.08	57.08	1,150,100
Jul 1, 2026	58.99	60.71	58.75	59.85	59.85	1,229,800
Jun 30, 2026	60.42	60.91	58.27	58.73	58.73	1,324,200
Jun 29, 2026	59.70	60.81	58.73	60.19	60.19	1,486,400
Jun 26, 2026	58.55	60.83	58.06	60.49	60.49	3,333,000
Jun 25, 2026	56.96	60.28	56.82	58.55	58.55	1,512,000
Jun 24, 2026	54.45	58.05	54.44	56.76	56.76	1,304,400
Jun 23, 2026	52.79	54.12	52.65	53.79	53.79	844,600
Jun 22, 2026	53.72	54.72	52.36	53.19	53.19	967,200
Jun 18, 2026	51.96	53.81	51.92	53.63	53.63	4,155,400
Jun 17, 2026	51.15	52.76	50.50	51.29	51.29	1,229,200
Jun 16, 2026	49.66	52.45	49.42	50.92	50.92	1,770,100
Jun 15, 2026	47.44	49.62	46.68	49.15	49.15	1,426,600
Jun 12, 2026	47.51	48.63	46.04	47.33	47.33	1,082,600
Jun 11, 2026	48.63	48.63	46.76	47.42	47.42	1,042,400
Jun 10, 2026	48.64	50.06	48.13	48.17	48.17	1,390,900
Jun 9, 2026	47.99	49.32	46.89	49.24	49.24	1,009,600
Jun 8, 2026	48.87	49.71	47.14	47.27	47.27	1,045,900
Jun 5, 2026	49.44	49.75	47.95	48.73	48.73	1,168,500
Jun 4, 2026	49.30	50.54	48.70	49.94	49.94	1,645,000
Jun 3, 2026	47.77	49.40	46.49	48.69	48.69	1,451,600
Jun 2, 2026	48.17	48.17	46.36	47.80	47.80	1,783,500
Jun 1, 2026	46.18	49.25	44.93	48.18	48.18	1,527,100
May 29, 2026	48.09	48.09	46.27	46.34	46.34	1,232,800
May 28, 2026	44.35	48.35	44.35	47.99	47.99	999,400
May 27, 2026	44.34	44.67	43.05	44.49	44.49	1,028,900
May 26, 2026	45.35	45.51	43.95	44.21	44.21	940,700
May 22, 2026	45.46	46.00	44.81	45.03	45.03	1,398,500
May 21, 2026	44.19	45.57	43.68	45.19	45.19	1,114,600
May 20, 2026	42.16	45.38	41.86	45.19	45.19	1,181,400
May 19, 2026	41.37	42.36	40.62	41.69	41.69	978,500
May 18, 2026	39.22	42.23	39.05	41.50	41.50	1,489,600
May 15, 2026	38.17	39.57	37.72	38.48	38.48	944,900
May 14, 2026	38.88	39.66	38.05	38.90	38.90	903,000
May 13, 2026	39.10	39.37	37.66	38.25	38.25	1,107,400
May 12, 2026	40.06	40.97	39.17	39.56	39.56	742,300
May 11, 2026	40.42	40.90	39.33	39.70	39.70	995,000
May 8, 2026	40.76	41.03	38.71	40.42	40.42	1,159,200
May 7, 2026	41.17	42.10	40.16	40.76	40.76	1,693,000
May 6, 2026	39.00	41.66	35.54	41.19	41.19	2,994,900
May 5, 2026	33.75	34.38	32.21	32.97	32.97	1,494,400
May 4, 2026	33.26	33.81	32.70	33.45	33.45	767,900
May 1, 2026	32.97	33.26	32.13	33.09	33.09	477,900
Apr 30, 2026	31.90	33.08	31.57	32.92	32.92	704,700
Apr 29, 2026	32.77	33.21	31.16	31.78	31.78	711,400
Apr 28, 2026	33.82	33.88	32.97	33.43	33.43	905,300
Apr 27, 2026	33.96	34.80	33.80	33.85	33.85	618,700
Apr 24, 2026	33.21	34.51	32.72	34.33	34.33	635,400
Apr 23, 2026	33.75	33.90	31.95	33.15	33.15	854,000
Apr 22, 2026	33.79	34.05	33.22	33.71	33.71	538,400
Apr 21, 2026	33.49	34.63	33.29	33.51	33.51	660,100
Apr 20, 2026	33.35	33.78	33.08	33.45	33.45	386,800
Apr 17, 2026	34.11	34.56	33.30	33.80	33.80	1,666,100
Apr 16, 2026	34.00	34.32	32.71	33.03	33.03	588,200
Apr 15, 2026	34.30	35.19	33.90	34.04	34.04	559,500
Apr 14, 2026	32.54	34.48	32.42	34.30	34.30	504,200
Apr 13, 2026	31.57	32.75	31.53	32.44	32.44	912,200
Apr 10, 2026	31.27	31.92	30.56	31.09	31.09	798,500
Apr 9, 2026	32.22	32.33	30.99	31.35	31.35	510,400
Apr 8, 2026	33.78	34.08	32.44	32.67	32.67	826,000
Apr 7, 2026	32.09	32.60	31.63	32.15	32.15	504,900
Apr 6, 2026	32.05	32.54	31.80	32.32	32.32	411,700
Apr 2, 2026	31.48	33.18	31.48	32.25	32.25	702,900
Apr 1, 2026	32.31	33.54	32.00	32.40	32.40	639,000
Mar 31, 2026	31.00	32.57	30.74	32.21	32.21	1,082,300
Mar 30, 2026	30.20	30.71	29.88	30.44	30.44	1,326,600
Mar 27, 2026	32.39	32.68	29.45	30.01	30.01	1,500,000
Mar 26, 2026	32.49	33.24	32.30	32.80	32.80	617,800
Mar 25, 2026	33.51	34.18	32.53	32.79	32.79	609,900
Mar 24, 2026	33.03	33.36	32.17	32.94	32.94	949,700
Mar 23, 2026	32.79	33.81	32.08	33.54	33.54	1,271,700
Mar 20, 2026	32.52	32.78	31.78	31.84	31.84	3,203,900
Mar 19, 2026	32.96	33.43	32.40	32.78	32.78	840,400
Mar 18, 2026	33.43	33.60	32.96	33.28	33.28	881,000
Mar 17, 2026	33.02	33.71	32.98	33.48	33.48	701,700
Mar 16, 2026	32.56	33.68	32.51	32.92	32.92	834,000
Mar 13, 2026	31.26	32.31	31.06	32.13	32.13	1,228,700
Mar 12, 2026	31.80	32.19	30.62	30.93	30.93	672,400
Mar 11, 2026	32.80	32.99	32.22	32.46	32.46	605,100
Mar 10, 2026	33.54	34.16	32.67	32.78	32.78	830,600
Mar 9, 2026	33.03	33.91	32.72	33.37	33.37	1,383,800
Mar 6, 2026	33.34	34.28	33.11	33.85	33.85	964,100
Mar 5, 2026	35.49	36.60	34.56	34.68	34.68	978,300
Mar 4, 2026	35.22	36.56	35.00	36.27	36.27	931,600
Mar 3, 2026	35.05	35.70	34.21	35.08	35.08	984,700
Mar 2, 2026	35.54	36.83	35.50	36.01	36.01	1,223,600
Feb 27, 2026	37.93	38.60	36.40	36.59	36.59	1,049,600
Feb 26, 2026	38.51	39.89	36.30	38.75	38.75	1,927,200
Feb 25, 2026	35.76	36.66	35.58	35.72	35.72	666,700
Feb 24, 2026	35.71	36.33	35.28	35.69	35.69	831,300
Feb 23, 2026	35.60	36.12	35.02	35.75	35.75	634,700
Feb 20, 2026	36.13	36.46	35.18	35.63	35.63	1,124,700
Feb 19, 2026	36.04	36.46	35.56	36.28	36.28	534,100
Feb 18, 2026	36.08	37.22	36.00	36.61	36.61	678,600
Feb 17, 2026	35.51	36.75	35.47	36.03	36.03	568,900
Feb 13, 2026	35.17	36.53	35.17	35.77	35.77	674,200
Feb 12, 2026	35.93	36.10	34.17	35.15	35.15	1,037,100
Feb 11, 2026	37.16	37.57	34.98	35.99	35.99	1,177,800
Feb 10, 2026	36.70	37.19	36.32	37.03	37.03	881,100
Feb 9, 2026	35.77	36.95	35.55	36.73	36.73	766,300
Feb 6, 2026	35.67	36.50	34.71	36.19	36.19	1,203,300
Feb 5, 2026	36.13	37.37	34.71	34.86	34.86	985,100
Feb 4, 2026	37.67	38.01	35.72	36.10	36.10	947,900
Feb 3, 2026	38.35	38.98	37.08	37.74	37.74	678,600
Feb 2, 2026	38.11	38.88	37.17	38.16	38.16	1,026,500
Jan 30, 2026	38.28	38.44	37.33	38.08	38.08	1,213,200
Jan 29, 2026	38.47	38.77	37.81	38.74	38.74	662,700
Jan 28, 2026	39.80	40.19	38.41	38.48	38.48	748,400
Jan 27, 2026	40.40	40.58	39.54	39.80	39.80	584,900
Jan 26, 2026	42.27	42.64	40.48	40.57	40.57	815,500
Jan 23, 2026	43.51	43.67	41.78	42.27	42.27	1,239,200
Jan 22, 2026	43.25	45.55	43.01	43.80	43.80	1,068,900
Jan 21, 2026	41.73	43.60	41.23	43.30	43.30	593,900
Jan 20, 2026	40.84	41.96	40.38	41.69	41.69	565,100
Jan 16, 2026	41.15	42.10	40.29	41.57	41.57	749,600
Jan 15, 2026	42.70	42.70	40.73	41.00	41.00	820,800
Jan 14, 2026	42.68	43.04	41.61	42.45	42.45	659,700
Jan 13, 2026	43.72	44.59	42.65	43.05	43.05	603,500
Jan 12, 2026	42.45	44.27	42.09	43.45	43.45	1,107,400
Jan 9, 2026	43.78	44.34	41.96	42.04	42.04	1,208,100
Jan 8, 2026	44.52	45.03	43.28	43.56	43.56	569,300
Jan 7, 2026	46.08	46.76	44.97	45.11	45.11	669,600
Jan 6, 2026	43.41	45.76	43.41	45.64	45.64	807,800
Jan 5, 2026	42.41	43.99	42.36	43.63	43.63	538,600
Jan 2, 2026	42.14	42.77	41.49	42.39	42.39	493,000
Dec 31, 2025	42.21	42.77	42.01	42.10	42.10	561,500
Dec 30, 2025	42.90	43.05	42.20	42.28	42.28	534,800
Dec 29, 2025	42.39	43.00	41.90	42.88	42.88	643,000
Dec 26, 2025	42.26	42.65	41.90	42.49	42.49	383,000
Dec 24, 2025	42.62	42.99	42.11	42.77	42.77	260,600
Dec 23, 2025	42.84	43.35	42.51	42.92	42.92	420,400
Dec 22, 2025	43.17	43.86	42.95	43.09	43.09	556,400
Dec 19, 2025	41.47	43.10	41.32	42.92	42.92	1,160,000
Dec 18, 2025	42.74	43.24	41.81	42.04	42.04	665,500
Dec 17, 2025	42.99	43.77	41.90	42.21	42.21	714,000
Dec 16, 2025	43.39	43.82	42.60	43.22	43.22	936,100
Dec 15, 2025	42.88	43.69	42.36	43.53	43.53	745,400
Dec 12, 2025	42.26	43.40	41.55	42.84	42.84	821,600
Dec 11, 2025	43.35	44.01	41.93	42.22	42.22	734,700
Dec 10, 2025	43.81	44.08	42.62	43.33	43.33	1,395,600
Dec 9, 2025	44.21	45.17	43.30	43.84	43.84	892,800
Dec 8, 2025	43.35	44.96	43.35	44.36	44.36	977,500
Dec 5, 2025	47.38	47.45	44.14	44.61	44.61	1,073,600
Dec 4, 2025	47.51	47.78	46.02	47.41	47.41	895,600
Dec 3, 2025	46.69	48.10	46.55	47.75	47.75	1,066,600
Dec 2, 2025	46.25	47.19	45.68	46.16	46.16	753,000
Dec 1, 2025	46.67	47.19	46.09	46.39	46.39	727,700
Nov 28, 2025	48.00	48.00	46.75	47.34	47.34	335,600
Nov 26, 2025	48.99	49.29	47.66	47.71	47.71	1,082,000
Nov 25, 2025	48.67	50.71	47.90	49.38	49.38	1,833,400
Nov 24, 2025	43.83	46.93	43.24	46.70	46.70	1,234,900
Nov 21, 2025	41.04	44.42	40.64	44.01	44.01	1,185,500
Nov 20, 2025	40.86	43.59	40.56	40.85	40.85	990,400
Nov 19, 2025	38.84	40.99	38.50	39.93	39.93	1,004,300
Nov 18, 2025	39.00	39.21	37.98	38.76	38.76	1,672,000
Nov 17, 2025	38.89	39.83	38.69	39.28	39.28	565,100
Nov 14, 2025	38.67	39.65	38.28	39.35	39.35	1,021,900
Nov 13, 2025	41.76	42.37	39.83	39.87	39.87	815,200
Nov 12, 2025	42.55	43.41	42.08	42.30	42.30	861,500
Nov 11, 2025	42.44	43.40	42.00	42.66	42.66	527,000
Nov 10, 2025	42.07	43.26	41.73	42.35	42.35	769,500
Nov 7, 2025	41.23	41.90	39.95	41.70	41.70	1,160,500
Nov 6, 2025	45.18	45.87	41.43	41.69	41.69	1,882,000
Nov 5, 2025	40.00	46.44	39.77	46.04	46.04	4,438,700
Nov 4, 2025	35.67	36.96	35.26	36.12	36.12	1,297,800
Nov 3, 2025	35.97	36.55	35.30	36.45	36.45	707,200
Oct 31, 2025	35.19	36.38	35.16	36.08	36.08	623,700
Oct 30, 2025	35.39	36.14	35.18	35.33	35.33	522,200
Oct 29, 2025	35.53	36.37	34.85	35.41	35.41	600,700

Mobilize your Website

View Site in Mobile | Classic

Share by: