Vitae Historical Data

VITAE Page 21
Download
Date Close Price change Market cap Trading volume
Aug 17, 2020 $ 2.73
+4.15%
$ 272.77 million $ 802
Aug 16, 2020 $ 2.62
+0.21%
$ 261.87 million $ 1,857
Aug 15, 2020 $ 2.61
+8.47%
$ 261.36 million $ 2,986
Aug 14, 2020 $ 2.41
+3.51%
$ 240.9 million $ 452
Aug 13, 2020 $ 2.33
-8.51%
$ 232.82 million $ 556
Aug 12, 2020 $ 2.55
+15.19%
$ 254.52 million $ 4,401
Aug 11, 2020 $ 2.21
+0.98%
$ 220.97 million $ 788
Aug 10, 2020 $ 2.19
-2.76%
$ 218.74 million $ 570
Aug 9, 2020 $ 2.25
-4.40%
$ 224.83 million $ 322
Aug 8, 2020 $ 2.35
+1.20%
$ 234.74 million $ 548
Aug 7, 2020 $ 2.32
+3.14%
$ 231.91 million $ 1,075
Aug 6, 2020 $ 2.25
+6.99%
$ 224.9 million $ 1,910
Aug 5, 2020 $ 2.1
-1.17%
$ 210.19 million $ 542
Aug 4, 2020 $ 2.13
+2.28%
$ 212.65 million $ 597
Aug 3, 2020 $ 2.08
+3.70%
$ 208.07 million $ 2,600
Aug 2, 2020 $ 2.01
-5.56%
$ 200.58 million $ 712
Aug 1, 2020 $ 2.12
+4.03%
$ 212.39 million $ 2,088
Jul 31, 2020 $ 2.04
+7.46%
$ 204.15 million $ 596
Jul 30, 2020 $ 1.9
-6.47%
$ 190.05 million $ 2,623
Jul 29, 2020 $ 2.03
-5.58%
$ 203.14 million $ 470
Jul 28, 2020 $ 2.15
-7.37%
$ 215.09 million $ 2,548
Jul 27, 2020 $ 2.32
-13.07%
$ 232.04 million $ 702
Jul 26, 2020 $ 2.67
-77.20%
$ 266.85 million $ 27
Jul 25, 2020 $ 2.14
+0.41%
$ 214.06 million $ 430
Jul 24, 2020 $ 2.13
-0.62%
$ 213.02 million $ 428
Jul 23, 2020 $ 2.14
-6.70%
$ 214.24 million $ 1,608
Jul 22, 2020 $ 2.3
+5.87%
$ 229.66 million $ 2,940
Jul 21, 2020 $ 2.17
+7.23%
$ 216.89 million $ 328
Jul 20, 2020 $ 2.02
+19.11%
$ 202.28 million $ 53
Jul 19, 2020 $ 1.7
-7.74%
$ 169.95 million $ 0.01
Jul 18, 2020 $ 1.84
+0.34%
$ 184.21 million $ 550
Jul 17, 2020 $ 1.84
+0.23%
$ 183.59 million $ 498
Jul 16, 2020 $ 1.83
+10.32%
$ 183.21 million $ 1,561
Jul 15, 2020 $ 1.66
-4.31%
$ 166.1 million $ 6,998
Jul 14, 2020 $ 1.74
-6.22%
$ 173.61 million $ 868
Jul 13, 2020 $ 1.85
+10.10%
$ 185.18 million $ 981
Jul 12, 2020 $ 1.68
+0.84%
$ 168.14 million $ 742
Jul 11, 2020 $ 1.67
-1.13%
$ 166.72 million $ 12,665
Jul 10, 2020 $ 1.69
+1.97%
$ 168.61 million $ 4,347
Jul 9, 2020 $ 1.65
+14.61%
$ 165.37 million $ 1,404
Jul 8, 2020 $ 1.44
-0.29%
$ 144.39 million $ 851
Jul 7, 2020 $ 1.45
+2.95%
$ 144.54 million $ 801
Jul 6, 2020 $ 1.4
+2.69%
$ 140.4 million $ 559
Jul 5, 2020 $ 1.37
-2.54%
$ 136.71 million $ 759
Jul 4, 2020 $ 1.4
+5.15%
$ 140.21 million $ 1,956
Jul 3, 2020 $ 1.33
-2.30%
$ 133.32 million $ 3,585
Jul 2, 2020 $ 1.36
+1.93%
$ 136.49 million $ 1,276
Jul 1, 2020 $ 1.34
+1.08%
$ 133.88 million $ 494
Jun 30, 2020 $ 1.33
-0.34%
$ 132.51 million $ 3,520
Jun 29, 2020 $ 1.33
+3.00%
$ 132.97 million $ 1,101