Veracyte Inc

VCYT
🏛️ 美国 →
33.64
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 40.23 40.61 39.44 39.60 0.5M
2024-12-30 39.53 40.45 38.89 40.00 0.5M
2024-12-27 40.06 40.85 39.74 40.12 0.4M
2024-12-26 40.94 41.57 40.54 40.95 0.3M
2024-12-24 41.12 41.29 40.30 41.18 0.2M
2024-12-23 40.62 41.04 40.05 40.99 0.7M
2024-12-20 38.53 41.38 38.44 40.89 2.0M
2024-12-19 39.78 39.87 38.73 39.07 0.6M
2024-12-18 42.42 42.63 39.06 39.53 0.8M
2024-12-17 43.12 43.33 42.09 42.24 0.7M
2024-12-16 43.55 43.88 42.90 43.33 0.5M
2024-12-13 44.40 44.63 42.84 43.22 0.7M
2024-12-12 43.13 45.08 43.13 44.40 0.6M
2024-12-11 43.54 44.18 43.12 43.51 0.5M
2024-12-10 42.70 43.88 42.42 42.98 0.7M
2024-12-09 43.90 44.50 41.69 42.76 0.9M
2024-12-06 44.15 46.00 43.50 44.13 1.1M
2024-12-05 42.00 43.39 42.00 42.84 0.8M
2024-12-04 43.50 44.50 43.01 44.09 0.6M
2024-12-03 43.37 43.77 42.64 43.66 0.6M
2024-12-02 43.00 44.45 42.72 44.12 1.2M
2024-11-29 43.19 43.70 42.89 42.95 0.5M
2024-11-27 43.25 44.16 42.35 42.89 0.8M
2024-11-26 40.88 42.86 40.57 42.84 1.0M
2024-11-25 40.00 41.32 39.99 41.10 0.7M
2024-11-22 38.79 39.75 38.13 39.59 0.7M
2024-11-21 39.38 39.81 38.73 38.94 0.6M
2024-11-20 39.16 39.80 38.61 39.20 0.6M
2024-11-19 36.40 39.19 36.38 39.15 0.9M
2024-11-18 36.05 37.30 35.73 36.71 0.8M
2024-11-15 37.76 37.76 35.37 35.94 1.6M
2024-11-14 39.53 39.98 36.80 37.04 0.9M
2024-11-13 38.69 39.71 38.40 39.53 1.1M
2024-11-12 38.52 38.78 37.92 38.24 0.9M
2024-11-11 36.94 38.93 36.94 38.89 1.0M
2024-11-08 37.15 37.84 36.35 36.48 0.9M
2024-11-07 39.70 41.43 37.28 37.34 1.9M
2024-11-06 36.77 37.40 35.89 36.59 1.2M
2024-11-05 34.77 36.26 34.41 35.93 0.9M
2024-11-04 34.22 35.03 33.56 34.98 0.7M
2024-11-01 33.96 34.36 33.61 34.31 0.6M
2024-10-31 34.75 34.75 33.62 33.74 0.8M
2024-10-30 33.93 35.29 33.76 35.00 0.4M
2024-10-29 33.77 34.46 33.62 34.38 0.3M
2024-10-28 33.27 34.36 33.13 34.12 0.8M
2024-10-25 32.95 33.62 32.84 33.03 0.5M
2024-10-24 32.82 33.22 32.29 32.78 0.5M
2024-10-23 32.42 32.47 31.93 32.45 0.6M
2024-10-22 32.87 32.87 32.21 32.60 0.5M
2024-10-21 34.38 34.44 33.06 33.12 0.6M
2024-10-18 34.31 34.48 33.81 34.44 0.4M
2024-10-17 34.78 34.84 34.02 34.31 0.6M
2024-10-16 34.42 35.15 34.23 34.72 0.7M
2024-10-15 33.77 34.54 33.50 34.07 0.8M
2024-10-14 33.57 34.00 33.02 33.93 0.6M
2024-10-11 32.22 34.22 32.20 34.02 0.7M
2024-10-10 31.80 32.37 31.41 32.27 0.8M
2024-10-09 33.44 33.61 31.74 31.92 0.9M
2024-10-08 33.85 33.86 33.05 33.48 0.8M
2024-10-07 32.96 34.44 32.78 33.87 1.0M
2024-10-04 33.79 33.91 32.48 32.84 0.4M
2024-10-03 33.54 34.06 32.95 32.97 0.5M
2024-10-02 32.83 33.89 32.44 33.80 0.8M
2024-10-01 33.84 33.84 32.21 33.13 1.0M
2024-09-30 33.71 34.23 33.36 34.04 1.0M
2024-09-27 34.07 34.85 33.47 33.77 1.5M
2024-09-26 33.56 34.09 32.96 33.51 0.5M
2024-09-25 33.73 34.26 32.84 33.35 0.6M
2024-09-24 34.36 34.73 33.50 33.73 0.5M
2024-09-23 34.90 34.94 33.98 34.26 0.6M
2024-09-20 34.98 35.26 34.35 34.83 1.5M
2024-09-19 34.84 35.51 33.86 35.25 0.7M
2024-09-18 34.05 35.17 33.52 33.76 1.1M
2024-09-17 34.12 34.99 34.00 34.32 0.9M
2024-09-16 33.00 33.81 32.70 33.63 0.8M
2024-09-13 31.04 32.95 30.90 32.92 0.8M
2024-09-12 30.46 30.92 30.21 30.42 0.7M
2024-09-11 29.58 30.56 29.40 30.32 1.2M
2024-09-10 29.11 29.76 28.93 29.74 0.5M
2024-09-09 28.62 29.44 28.60 29.08 0.7M
2024-09-06 29.61 29.79 28.44 28.57 0.8M
2024-09-05 29.76 30.19 29.30 29.77 0.5M
2024-09-04 30.00 30.36 29.15 29.55 1.0M
2024-09-03 31.31 31.79 30.27 30.29 0.8M
2024-08-30 32.10 32.11 31.20 31.55 0.7M
2024-08-29 31.78 32.74 31.78 31.94 0.8M
2024-08-28 32.14 32.40 31.36 31.62 0.5M
2024-08-27 32.34 32.77 31.89 32.00 0.5M
2024-08-26 32.43 32.43 31.88 32.33 0.5M
2024-08-23 31.27 32.42 31.01 32.00 0.8M
2024-08-22 31.66 31.76 30.97 31.06 0.5M
2024-08-21 31.84 32.18 31.25 31.63 0.5M
2024-08-20 32.29 32.35 31.57 31.69 0.7M
2024-08-19 32.36 32.79 32.11 32.34 0.8M
2024-08-16 32.54 33.33 32.24 32.85 0.8M
2024-08-15 32.28 33.06 31.80 32.66 0.9M
2024-08-14 32.55 32.72 31.03 31.19 1.1M
2024-08-13 30.44 32.86 30.20 32.55 1.7M
2024-08-12 29.84 30.06 28.53 29.92 1.6M
2024-08-09 29.99 30.20 29.22 29.27 1.9M
2024-08-08 27.29 30.00 27.12 29.97 1.6M
2024-08-07 26.20 30.86 25.26 27.05 4.4M
2024-08-06 21.09 22.21 20.73 21.82 1.2M
2024-08-05 19.93 21.59 19.73 21.00 1.7M
2024-08-02 21.20 22.15 21.08 21.60 1.0M
2024-08-01 24.18 24.57 22.47 22.95 0.9M
2024-07-31 23.68 24.37 23.50 24.00 0.8M
2024-07-30 23.11 23.81 23.10 23.57 0.6M
2024-07-29 23.76 23.96 22.77 23.03 0.6M
2024-07-26 24.31 24.68 23.58 23.72 0.5M
2024-07-25 23.52 24.23 23.21 23.76 0.7M
2024-07-24 23.25 23.99 23.06 23.42 0.7M
2024-07-23 23.49 24.25 23.47 23.50 1.2M
2024-07-22 23.39 23.81 23.15 23.47 1.7M
2024-07-19 23.94 24.06 23.10 23.18 0.7M
2024-07-18 24.90 25.67 23.51 23.93 0.9M
2024-07-17 25.07 25.80 25.00 25.28 0.9M
2024-07-16 22.83 25.74 22.83 25.56 1.7M
2024-07-15 22.95 23.11 22.56 22.59 0.8M
2024-07-12 22.98 23.25 22.40 22.75 0.7M
2024-07-11 22.15 23.01 22.15 22.57 0.7M
2024-07-10 21.70 21.70 21.18 21.51 0.5M
2024-07-09 21.63 21.66 20.69 21.27 0.6M
2024-07-08 21.67 21.92 21.42 21.70 0.9M
2024-07-05 21.30 21.60 20.96 21.53 0.3M
2024-07-03 21.46 21.83 21.28 21.47 0.3M
2024-07-02 21.37 21.73 21.10 21.26 0.7M
2024-07-01 21.59 22.11 21.18 21.33 0.8M
2024-06-28 22.10 22.12 21.13 21.67 1.6M
2024-06-27 22.66 22.93 21.97 21.99 0.9M
2024-06-26 22.55 22.83 22.21 22.50 0.7M
2024-06-25 22.86 23.09 22.61 22.73 0.7M
2024-06-24 22.63 23.23 22.63 22.94 0.8M
2024-06-21 21.85 22.55 21.81 22.54 3.3M
2024-06-20 21.22 21.98 20.85 21.76 0.6M
2024-06-18 21.36 21.43 20.90 21.41 0.6M
2024-06-17 20.85 21.42 20.52 21.38 0.8M
2024-06-14 21.28 21.47 20.69 20.97 0.9M
2024-06-13 21.97 22.14 21.47 21.79 0.6M
2024-06-12 22.12 22.67 21.68 22.07 0.8M
2024-06-11 20.59 21.33 20.59 21.29 0.6M
2024-06-10 20.21 20.90 19.86 20.88 0.8M
2024-06-07 20.97 21.10 20.56 20.65 0.5M
2024-06-06 21.55 21.76 21.40 21.41 0.5M
2024-06-05 21.48 22.17 21.28 21.81 0.6M
2024-06-04 21.03 21.68 20.89 21.29 0.5M
2024-06-03 21.31 21.62 20.82 21.15 0.6M
2024-05-31 21.10 21.40 20.69 20.75 0.8M
2024-05-30 21.05 21.42 20.72 20.99 0.6M
2024-05-29 20.88 20.92 20.45 20.79 0.8M
2024-05-28 21.00 21.58 20.43 21.45 0.6M
2024-05-24 21.06 21.07 20.71 20.80 0.5M
2024-05-23 21.62 21.62 20.39 20.84 0.7M
2024-05-22 21.66 22.03 21.56 21.62 0.6M
2024-05-21 22.24 22.41 21.75 21.78 0.7M
2024-05-20 22.85 22.85 22.19 22.30 0.6M
2024-05-17 23.44 23.47 22.85 22.88 0.6M
2024-05-16 23.56 23.90 23.25 23.40 0.7M
2024-05-15 23.73 23.85 22.87 23.55 0.7M
2024-05-14 22.95 23.57 22.77 23.02 1.1M
2024-05-13 21.54 22.96 21.54 22.50 1.3M
2024-05-10 20.77 21.51 20.72 21.37 1.1M
2024-05-09 20.12 20.86 19.85 20.63 0.7M
2024-05-08 21.68 21.68 19.78 20.12 1.0M
2024-05-07 20.94 21.16 20.65 21.03 0.8M
2024-05-06 20.39 21.16 20.39 20.92 0.5M
2024-05-03 21.00 21.24 20.29 20.35 0.5M
2024-05-02 20.21 20.54 19.71 20.19 0.5M
2024-05-01 19.57 20.92 19.48 20.13 0.9M
2024-04-30 19.90 20.21 19.55 19.57 0.6M
2024-04-29 19.59 20.57 19.58 20.34 0.6M
2024-04-26 19.55 19.77 19.16 19.31 0.6M
2024-04-25 19.46 19.80 19.09 19.48 0.7M
2024-04-24 19.85 20.07 19.66 19.90 0.5M
2024-04-23 19.88 20.70 19.81 19.83 0.6M
2024-04-22 19.65 20.17 19.22 19.85 0.6M
2024-04-19 19.11 19.54 19.02 19.45 1.4M
2024-04-18 18.75 19.35 18.61 19.20 0.8M
2024-04-17 19.17 19.34 18.74 18.86 0.7M
2024-04-16 19.19 19.19 18.73 18.92 0.7M
2024-04-15 20.18 20.24 19.12 19.37 0.8M
2024-04-12 20.58 20.63 20.03 20.23 0.6M
2024-04-11 21.01 21.01 20.36 20.73 0.4M
2024-04-10 19.86 21.03 19.69 20.71 0.7M
2024-04-09 20.91 21.45 20.69 21.43 0.6M
2024-04-08 20.36 20.71 20.07 20.69 0.4M
2024-04-05 19.87 20.36 19.72 20.12 0.5M
2024-04-04 20.86 21.10 20.14 20.17 0.5M
2024-04-03 20.23 20.97 20.02 20.63 0.7M
2024-04-02 21.03 21.13 20.45 20.51 0.7M
2024-04-01 22.09 22.09 21.45 21.64 0.6M
2024-03-28 21.70 22.35 21.56 22.16 0.6M
2024-03-27 21.48 21.74 21.24 21.72 0.5M
2024-03-26 21.38 21.49 20.64 21.16 0.6M
2024-03-25 21.06 21.59 20.95 21.00 0.6M
2024-03-22 21.54 21.54 20.90 21.09 0.5M
2024-03-21 21.87 22.31 21.52 21.57 0.6M
2024-03-20 21.52 21.93 20.99 21.61 0.5M
2024-03-19 21.48 21.86 21.08 21.67 0.6M
2024-03-18 21.08 21.65 20.98 21.58 1.0M
2024-03-15 21.18 21.70 21.03 21.10 2.6M
2024-03-14 22.05 22.05 21.11 21.26 0.7M
2024-03-13 22.12 22.80 21.96 22.07 0.7M
2024-03-12 22.48 22.50 22.02 22.32 0.7M
2024-03-11 22.74 23.13 22.50 22.66 0.7M
2024-03-08 23.15 23.86 22.36 22.72 0.6M
2024-03-07 22.55 23.12 22.37 22.75 0.6M
2024-03-06 23.23 23.23 22.24 22.34 0.7M
2024-03-05 23.06 23.41 22.59 22.95 0.6M
2024-03-04 23.99 24.10 22.92 23.53 0.7M
2024-03-01 23.46 24.54 23.46 24.00 0.7M
2024-02-29 24.26 24.36 23.41 23.55 0.7M
2024-02-28 23.53 23.99 23.49 23.77 0.7M
2024-02-27 23.72 23.80 23.16 23.62 0.9M
2024-02-26 21.88 23.63 21.86 23.56 1.2M
2024-02-23 23.80 24.12 22.01 22.18 1.0M
2024-02-22 24.46 24.68 23.97 24.34 0.6M
2024-02-21 24.83 25.06 23.93 24.54 0.6M
2024-02-20 24.01 25.07 24.01 25.03 0.8M
2024-02-16 24.80 25.22 24.15 24.74 0.7M
2024-02-15 25.98 26.34 24.90 25.30 0.7M
2024-02-14 24.50 25.54 24.43 25.53 0.5M
2024-02-13 24.80 25.33 23.80 24.04 1.0M
2024-02-12 25.47 26.59 25.46 26.52 0.5M
2024-02-09 25.07 25.62 24.89 25.57 0.3M
2024-02-08 24.44 25.13 24.08 25.00 0.5M
2024-02-07 25.36 25.39 24.29 24.36 0.5M
2024-02-06 24.63 26.48 24.50 25.45 0.7M
2024-02-05 24.34 24.69 23.96 24.52 0.3M
2024-02-02 24.72 25.11 24.00 24.83 0.4M
2024-02-01 25.28 25.85 24.81 25.36 0.4M
2024-01-31 25.47 26.48 24.91 25.02 0.6M
2024-01-30 26.76 26.83 25.63 25.74 0.5M
2024-01-29 26.44 27.26 25.91 27.09 0.5M
2024-01-26 26.28 27.01 24.81 26.28 0.4M
2024-01-25 26.40 26.76 25.72 26.02 0.4M
2024-01-24 26.83 26.83 25.85 25.89 0.4M
2024-01-23 26.96 26.96 25.85 26.47 0.4M
2024-01-22 26.05 27.28 26.05 26.37 0.5M
2024-01-19 25.58 25.67 24.90 25.53 0.4M
2024-01-18 25.90 25.95 25.09 25.55 0.4M
2024-01-17 26.12 26.30 25.26 25.60 0.5M
2024-01-16 26.16 26.70 25.95 26.62 0.6M
2024-01-12 27.31 27.69 26.26 26.52 0.5M
2024-01-11 27.00 27.31 26.09 26.94 0.7M
2024-01-10 28.08 28.42 27.11 27.41 0.7M
2024-01-09 28.53 28.77 28.22 28.29 0.7M
2024-01-08 26.38 29.16 26.06 29.10 0.7M
2024-01-05 25.33 25.90 24.80 25.73 0.5M
2024-01-04 25.77 26.13 25.35 25.54 0.5M
2024-01-03 26.92 26.92 25.87 25.99 0.4M
2024-01-02 27.11 28.39 26.68 27.40 0.4M