VCYT(VCYT)
VCYT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $55.93 | $57.67 | $55.75 | $56.86 | 417,591 |
| 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 |
| 5/13/2026 | $39.10 | $39.37 | $37.66 | $38.25 | 1.11M |
| 5/12/2026 | $40.06 | $40.97 | $39.17 | $39.56 | 742,327 |
| 5/11/2026 | $40.42 | $40.91 | $39.33 | $39.70 | 995,000 |
| 5/8/2026 | $40.76 | $41.03 | $38.71 | $40.42 | 1.16M |
| 5/7/2026 | $41.17 | $42.10 | $40.16 | $40.76 | 1.69M |
| 5/6/2026 | $39.00 | $41.66 | $35.54 | $41.19 | 3.00M |
| 5/5/2026 | $33.75 | $34.38 | $32.21 | $32.97 | 1.49M |
| 5/4/2026 | $33.26 | $33.81 | $32.70 | $33.45 | 767,900 |
| 5/1/2026 | $32.97 | $33.26 | $32.13 | $33.09 | 478,018 |
| 4/30/2026 | $31.90 | $33.08 | $31.57 | $32.92 | 704,998 |
| 4/29/2026 | $32.77 | $33.21 | $31.16 | $31.78 | 711,418 |
| 4/28/2026 | $33.82 | $33.88 | $32.97 | $33.43 | 905,340 |
| 4/27/2026 | $33.96 | $34.80 | $33.80 | $33.85 | 618,730 |
| 4/24/2026 | $33.21 | $34.51 | $32.72 | $34.33 | 635,409 |
| 4/23/2026 | $33.75 | $33.90 | $31.96 | $33.15 | 854,000 |
| 4/22/2026 | $33.79 | $34.05 | $33.22 | $33.71 | 538,453 |
| 4/21/2026 | $33.49 | $34.63 | $33.29 | $33.51 | 660,103 |
| 4/20/2026 | $33.35 | $33.78 | $33.08 | $33.45 | 386,845 |
| 4/17/2026 | $34.11 | $34.57 | $33.30 | $33.80 | 1.67M |
| 4/16/2026 | $34.00 | $34.32 | $32.71 | $33.03 | 588,205 |
| 4/15/2026 | $34.30 | $35.19 | $33.90 | $34.04 | 559,570 |
| 4/14/2026 | $32.54 | $34.48 | $32.42 | $34.30 | 504,360 |