Veracyte, Inc. - Common Stock (VCYT)

45.48Last Price

-0.66 (-1.43%)Change

Veracyte Inc. is a leading biotechnology company focused on advancing genomic medicine to improve patient care in oncology and other diseases

The company specializes in developing innovative diagnostic solutions that enhance the accuracy of clinical decision-making, particularly in the evaluation of thyroid nodules, lung cancer, and other conditions where traditional tissue biopsy can be inconclusive or invasive. By leveraging advanced genomic technology and a platform of proprietary tests, Veracyte aims to provide physicians and patients with reliable information that can inform treatment choices and ultimately lead to better outcomes in personalized medicine.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	46.20	46.33	45.11	45.48	680,820	45.48
1/30/2025	45.14	47.32	45.14	46.14	879,842	46.14
1/29/2025	44.30	45.37	43.44	44.44	684,873	44.44
1/28/2025	43.20	44.25	42.86	43.67	537,780	43.67
1/27/2025	42.64	43.50	42.00	42.93	613,257	42.93
1/24/2025	43.76	44.96	43.27	43.81	652,528	43.81
1/23/2025	42.78	44.21	42.36	44.07	713,630	44.07
1/22/2025	43.64	44.42	42.81	43.05	670,913	43.05
1/21/2025	41.14	43.68	41.13	43.60	666,461	43.60
1/17/2025	41.74	41.77	40.45	40.58	2,571,952	40.58
1/16/2025	41.61	41.98	40.29	41.10	614,922	41.10
1/15/2025	42.36	43.18	41.47	41.72	714,431	41.72
1/14/2025	43.09	43.52	40.25	41.06	770,964	41.06
1/13/2025	41.69	43.11	41.53	42.78	1,092,823	42.78
1/10/2025	42.35	42.56	40.50	41.54	958,025	41.54
1/08/2025	42.49	43.95	41.80	43.78	633,077	43.78
1/07/2025	43.55	44.37	42.09	42.49	779,303	42.49
1/06/2025	42.02	44.50	42.01	43.41	1,004,115	43.41
1/03/2025	40.50	41.95	40.24	41.91	414,297	41.91
1/02/2025	40.08	40.91	39.38	40.44	620,662	40.44
12/31/2024	40.00	0.00	40.00	39.60	0	39.60
12/30/2024	39.53	40.45	38.89	40.00	456,479	40.00
12/27/2024	40.06	40.85	39.74	40.12	425,889	40.12
12/26/2024	40.94	41.57	40.54	40.95	296,257	40.95
12/24/2024	41.12	41.29	40.30	41.18	183,604	41.18
12/23/2024	40.62	41.03	40.05	40.99	737,725	40.99
12/20/2024	38.53	41.38	38.44	40.89	2,010,201	40.89
12/19/2024	39.78	39.87	38.73	39.17	347,085	39.17
12/18/2024	42.42	42.63	39.06	39.53	805,845	39.53
12/17/2024	43.12	43.33	42.09	42.24	726,627	42.24
12/16/2024	43.55	43.88	42.90	43.33	469,424	43.33
12/13/2024	44.40	44.63	42.84	43.22	684,684	43.22
12/12/2024	43.13	45.08	43.13	44.40	646,642	44.40
12/11/2024	43.54	44.18	43.12	43.51	504,331	43.51
12/10/2024	42.70	43.88	42.42	42.98	749,493	42.98
12/09/2024	43.90	44.50	41.69	42.76	857,617	42.76
12/06/2024	44.15	46.00	43.50	44.13	1,076,804	44.13
12/05/2024	42.00	43.39	42.00	42.84	763,157	42.84
12/04/2024	43.50	44.50	43.01	44.09	643,701	44.09
12/03/2024	43.37	43.77	42.64	43.66	629,012	43.66
12/02/2024	43.00	44.45	42.72	44.12	1,165,228	44.12
11/29/2024	43.19	43.70	42.89	42.95	490,418	42.95
11/27/2024	43.25	44.16	42.35	42.89	822,169	42.89
11/26/2024	40.88	42.86	40.57	42.84	1,032,256	42.84
11/25/2024	40.00	41.32	39.99	41.10	716,012	41.10
11/22/2024	38.79	39.75	38.13	39.59	716,047	39.59
11/21/2024	39.38	39.81	38.73	38.94	634,452	38.94
11/20/2024	39.16	39.80	38.61	39.20	632,007	39.20
11/19/2024	36.40	39.19	36.38	39.15	849,835	39.15
11/18/2024	36.05	37.30	35.73	36.71	804,486	36.71
11/15/2024	37.76	37.76	35.37	35.94	1,626,863	35.94
11/14/2024	39.53	39.98	36.80	37.04	877,283	37.04
11/13/2024	38.69	39.70	38.40	39.53	1,143,131	39.53
11/12/2024	38.52	38.78	37.92	38.24	873,833	38.24
11/11/2024	36.94	38.93	36.94	38.89	1,049,488	38.89
11/08/2024	37.15	37.84	36.35	36.48	902,733	36.48
11/07/2024	39.70	41.43	37.28	37.34	1,934,537	37.34
11/06/2024	36.77	37.40	35.89	36.59	1,197,071	36.59
11/05/2024	34.77	36.26	34.41	35.93	887,892	35.93
11/04/2024	34.22	35.03	33.56	34.98	686,664	34.98
11/01/2024	33.96	34.36	33.61	34.31	553,888	34.31