VCYT(VCYT)
VCYT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $46.55 | $46.76 | $44.28 | $44.68 | 873,987 |
| 8/11/2026 | $46.07 | $46.67 | $45.72 | $46.41 | 551,006 |
| 8/10/2026 | $46.87 | $47.75 | $46.12 | $46.27 | 761,912 |
| 8/7/2026 | $47.00 | $47.80 | $46.21 | $47.22 | 821,473 |
| 8/6/2026 | $45.80 | $46.53 | $45.16 | $46.15 | 939,858 |
| 8/5/2026 | $46.07 | $47.96 | $45.92 | $46.15 | 1.23M |
| 8/4/2026 | $44.84 | $46.57 | $43.09 | $46.41 | 1.99M |
| 8/3/2026 | $46.36 | $47.32 | $44.81 | $44.85 | 2.01M |
| 7/31/2026 | $48.77 | $50.17 | $43.52 | $46.32 | 5.99M |
| 7/30/2026 | $55.36 | $59.96 | $54.73 | $59.78 | 1.55M |
| 7/29/2026 | $56.03 | $57.55 | $55.07 | $55.71 | 929,258 |
| 7/28/2026 | $55.60 | $56.63 | $54.72 | $55.65 | 740,200 |
| 7/27/2026 | $57.78 | $58.09 | $55.21 | $55.61 | 748,902 |
| 7/24/2026 | $58.55 | $58.55 | $56.35 | $56.61 | 589,882 |
| 7/23/2026 | $57.59 | $59.09 | $57.41 | $57.88 | 615,700 |
| 7/22/2026 | $58.85 | $59.55 | $57.50 | $58.01 | 610,100 |
| 7/21/2026 | $56.42 | $59.73 | $55.05 | $59.53 | 864,532 |
| 7/20/2026 | $58.86 | $59.83 | $56.57 | $57.26 | 1.85M |
| 7/17/2026 | $57.06 | $59.19 | $57.06 | $59.13 | 2.01M |
| 7/16/2026 | $59.38 | $60.82 | $58.17 | $59.22 | 834,400 |
| 7/15/2026 | $57.60 | $59.56 | $56.93 | $59.51 | 908,900 |
| 7/14/2026 | $57.74 | $58.01 | $55.82 | $56.62 | 973,638 |
| 7/13/2026 | $55.93 | $57.70 | $55.62 | $57.48 | 853,207 |
| 7/10/2026 | $59.10 | $59.14 | $56.45 | $56.97 | 757,211 |
| 7/9/2026 | $56.98 | $59.86 | $56.70 | $59.30 | 741,126 |
| 7/8/2026 | $55.18 | $56.39 | $54.25 | $56.12 | 1.36M |
| 7/7/2026 | $58.15 | $59.24 | $55.46 | $56.16 | 1.14M |
| 7/6/2026 | $56.04 | $59.96 | $56.01 | $58.00 | 894,600 |
| 7/2/2026 | $59.92 | $60.58 | $56.50 | $57.08 | 1.15M |
| 7/1/2026 | $58.99 | $60.71 | $58.75 | $59.85 | 1.23M |
| 6/30/2026 | $60.42 | $60.91 | $58.27 | $58.73 | 1.32M |
| 6/29/2026 | $59.70 | $60.82 | $58.73 | $60.19 | 1.49M |
| 6/26/2026 | $58.55 | $60.83 | $58.06 | $60.49 | 3.33M |
| 6/25/2026 | $56.96 | $60.28 | $56.82 | $58.55 | 1.51M |
| 6/24/2026 | $54.45 | $58.05 | $54.44 | $56.76 | 1.30M |
| 6/23/2026 | $52.79 | $54.12 | $52.65 | $53.79 | 844,898 |
| 6/22/2026 | $53.72 | $54.72 | $52.36 | $53.19 | 967,200 |
| 6/18/2026 | $51.96 | $53.81 | $51.92 | $53.63 | 4.16M |
| 6/17/2026 | $51.15 | $52.76 | $50.50 | $51.29 | 1.23M |
| 6/16/2026 | $49.66 | $52.45 | $49.42 | $50.92 | 1.77M |
| 6/15/2026 | $47.44 | $49.62 | $46.68 | $49.15 | 1.43M |
| 6/12/2026 | $47.51 | $48.63 | $46.04 | $47.33 | 1.08M |
| 6/11/2026 | $48.63 | $48.63 | $46.76 | $47.42 | 1.04M |
| 6/10/2026 | $48.64 | $50.06 | $48.13 | $48.17 | 1.39M |
| 6/9/2026 | $47.99 | $49.32 | $46.89 | $49.24 | 1.01M |
| 6/8/2026 | $48.87 | $49.71 | $47.14 | $47.27 | 1.05M |
| 6/5/2026 | $49.44 | $49.75 | $47.95 | $48.73 | 1.17M |
| 6/4/2026 | $49.30 | $50.54 | $48.70 | $49.94 | 1.65M |
| 6/3/2026 | $47.77 | $49.40 | $46.49 | $48.69 | 1.45M |
| 6/2/2026 | $48.17 | $48.17 | $46.36 | $47.80 | 1.78M |
| 6/1/2026 | $46.18 | $49.25 | $44.93 | $48.18 | 1.53M |
| 5/29/2026 | $48.09 | $48.09 | $46.27 | $46.34 | 1.23M |
| 5/28/2026 | $44.35 | $48.35 | $44.35 | $47.99 | 999,429 |
| 5/27/2026 | $44.34 | $44.67 | $43.05 | $44.49 | 1.03M |
| 5/26/2026 | $45.35 | $45.52 | $43.95 | $44.21 | 941,110 |
| 5/22/2026 | $45.46 | $46.00 | $44.81 | $45.03 | 1.40M |
| 5/21/2026 | $44.19 | $45.57 | $43.68 | $45.19 | 1.11M |
| 5/20/2026 | $42.16 | $45.38 | $41.86 | $45.19 | 1.18M |
| 5/19/2026 | $41.37 | $42.36 | $40.62 | $41.69 | 978,533 |
| 5/18/2026 | $39.22 | $42.23 | $39.05 | $41.50 | 1.49M |
| 5/15/2026 | $38.17 | $39.57 | $37.72 | $38.48 | 944,926 |
| 5/14/2026 | $38.88 | $39.66 | $38.05 | $38.90 | 903,000 |