VitaStem Historical Data

VitaStem Page 2
Download
Date Close Price change Market cap Trading volume
Aug 5, 5 AM $ 20.53
+0.45%
$ 205.26 million $ 257,544
Aug 5, 4 AM $ 20.35
+1.76%
$ 203.54 million $ 242,454
Aug 5, 3 AM $ 19.93
+1.32%
$ 199.3 million $ 203,052
Aug 5, 2 AM $ 19.62
-0.03%
$ 196.22 million $ 181,122
Aug 5, 1 AM $ 19.46
+1.36%
$ 194.59 million $ 158,781
Aug 4, 10 PM $ 18.67
+0.00%
$ 186.73 million $ 115,673
Aug 4, 9 PM $ 18.99
+0.00%
$ 189.92 million $ 103,762
Aug 4, 8 PM $ 18.83
+2.72%
$ 188.34 million $ 97,363
Aug 4, 7 PM $ 18.35
+0.38%
$ 183.46 million $ 68,984
Aug 4, 6 PM $ 18.23
+1.58%
$ 182.31 million $ 24,314
Aug 4, 3 AM $ 17.08
+0.00%
$ 170.79 million $ 45,886
Aug 3, 12 PM $ 17.02
+0.00%
$ 170.24 million $ 18,099
Aug 1, 10 PM $ 0.00697
-0.02%
$ 69,726 $ 77
Aug 1, 6 PM $ 0.00696
+0.00%
$ 69,607 $ 40
Jul 31, 11 PM $ 0.00722
+1.09%
$ 72,216 $ 1,158
Jul 31, 4 PM $ 17.48
+0.00%
$ 174.78 million $ 244,950
Jul 31, 2 PM $ 18.54
-0.42%
$ 185.45 million $ 241,909
Jul 29, 1 PM $ 0.00823
-0.80%
$ -- $ 42
Jul 29, 12 PM $ 0.00832
+2.08%
$ 83,193 $ 23
Jul 29, 4 AM $ 0.00825
+0.02%
$ 82,482 $ 127
Jul 29, 3 AM $ 0.00827
-2.40%
$ 82,661 $ 218
Jul 28, 11 PM $ 0.00845
-0.72%
$ 84,479 $ 52
Jul 28, 10 PM $ 0.00851
-0.46%
$ 85,147 $ 49
Jul 28, 5 AM $ 0.0086
-0.57%
$ 85,970 $ 243
Jul 28, 4 AM $ 0.00869
-1.30%
$ 86,921 $ 140
Jul 28, 1 AM $ 0.00868
-0.22%
$ 86,776 $ 133
Jul 27, 11 PM $ 0.00883
-0.98%
$ 88,316 $ 103
Jul 27, 10 PM $ 0.00894
-3.65%
$ 89,411 $ 78
Jul 27, 2 PM $ 0.00922
-1.91%
$ 92,154 $ 24
Jul 25, 6 AM $ 0.00953
+0.02%
$ 95,325 $ 1,951
Jul 25, 5 AM $ 0.00954
-0.07%
$ 95,377 $ 1,946
Jul 25, 3 AM $ 0.00953
+0.40%
$ 95,342 $ 1,856
Jul 25, 1 AM $ 0.00969
+0.00%
$ 96,912 $ 1,868
Jul 24, 11 PM $ 0.0099
+0.00%
$ 99,026 $ 1,841
Jul 24, 10 PM $ 0.00961
-0.29%
$ 96,132 $ 1,841
Jul 24, 9 PM $ 0.00962
-0.03%
$ 96,238 $ 1,833
Jul 24, 8 PM $ 0.00962
+0.16%
$ 96,195 $ 1,833
Jul 24, 6 PM $ 0.00969
-1.60%
$ 96,858 $ 1,876
Jul 24, 2 PM $ 0.00971
-1.95%
$ 97,059 $ 1,875
Jul 24, 12 PM $ 0.0101
+0.12%
$ 100,657 $ 852
Jul 24, 11 AM $ 0.00988
+0.00%
$ 98,807 $ 49
Jul 24, 10 AM $ 0.0117
+0.96%
$ 116,979 $ 105
Jul 24, 9 AM $ 0.0116
+1.74%
$ 115,639 $ 79
Jul 24, 8 AM $ 0.0114
-1.65%
$ 113,613 $ 41
Jul 24, 2 AM $ 0.0113
-1.39%
$ 113,067 $ 37
Jul 23, 1 PM $ 0.0112
-0.62%
$ 112,222 $ 56
Jul 23, 12 PM $ 0.0113
+0.16%
$ 112,503 $ 49
Jul 23, 10 AM $ 0.0114
-0.66%
$ 113,996 $ 201
Jul 23, 8 AM $ 0.0113
+0.46%
$ 112,973 $ 226
Jul 22, 10 PM $ 0.0113
+0.00%
$ 113,361 $ 204