Vitae Historical Data

VITAE Page 23
Download
Date Close Price change Market cap Trading volume
May 9, 2020 $ 1.43
-5.85%
$ 143.25 million $ 8,589
May 8, 2020 $ 1.52
+2.03%
$ 152.17 million $ 10,424
May 7, 2020 $ 1.49
+6.47%
$ 149.19 million $ 5,606
May 6, 2020 $ 1.4
+3.27%
$ 140.16 million $ 10,655
May 5, 2020 $ 1.36
+10.58%
$ 135.61 million $ 22,064
May 4, 2020 $ 1.23
-11.08%
$ 122.66 million $ 20,843
May 3, 2020 $ 1.38
-0.97%
$ 137.94 million $ 20,792
May 2, 2020 $ 1.39
-7.22%
$ 139.31 million $ 5,840
May 1, 2020 $ 1.5
-6.34%
$ 150.16 million $ 81
Apr 30, 2020 $ 1.6
-3.70%
$ 160.21 million $ 1,110
Apr 29, 2020 $ 1.66
+7.56%
$ 166.37 million $ 874
Apr 28, 2020 $ 1.55
+4.60%
$ 154.68 million $ 488
Apr 27, 2020 $ 1.48
+1.28%
$ 147.86 million $ 348
Apr 26, 2020 $ 1.46
+3.29%
$ 145.96 million $ 436
Apr 25, 2020 $ 1.41
-3.58%
$ 141.29 million $ 399
Apr 24, 2020 $ 1.47
+8.06%
$ 146.53 million $ 1,159
Apr 23, 2020 $ 1.36
-4.58%
$ 135.58 million $ 3,861
Apr 22, 2020 $ 1.42
+3.68%
$ 142.07 million $ 334
Apr 21, 2020 $ 1.37
+1.40%
$ 137.03 million $ 495
Apr 20, 2020 $ 1.35
-13.87%
$ 135.15 million $ 1,254
Apr 19, 2020 $ 1.57
+3.91%
$ 156.93 million $ 859
Apr 18, 2020 $ 1.51
+2.38%
$ 151.01 million $ 7,760
Apr 17, 2020 $ 1.47
+14.02%
$ 147.5 million $ 14,853
Apr 16, 2020 $ 1.29
+17.85%
$ 129.32 million $ 2,541
Apr 15, 2020 $ 1.1
-7.36%
$ 109.76 million $ 7,216
Apr 14, 2020 $ 1.18
+57.63%
$ 118.46 million $ 1,201
Apr 13, 2020 $ 0.751
-31.13%
$ 75.14 million $ 620
Apr 12, 2020 $ 1.09
-5.85%
$ 109.25 million $ 2,408
Apr 11, 2020 $ 1.16
+3.11%
$ 116.02 million $ 5,566
Apr 10, 2020 $ 1.12
-5.86%
$ 112.5 million $ 4,596
Apr 9, 2020 $ 1.2
-17.14%
$ 119.5 million $ 4,255
Apr 8, 2020 $ 1.44
+18.25%
$ 144.24 million $ 596
Apr 7, 2020 $ 1.22
+5.95%
$ 122 million $ 125
Apr 6, 2020 $ 1.15
-2.27%
$ 115.02 million $ 1,566
Apr 5, 2020 $ 1.18
-0.91%
$ 117.85 million $ 120
Apr 4, 2020 $ 1.19
+3.94%
$ 118.92 million $ 73
Apr 3, 2020 $ 1.14
-2.42%
$ 114.43 million $ 634
Apr 2, 2020 $ 1.17
+3.15%
$ 117.32 million $ 640
Apr 1, 2020 $ 1.14
+7.83%
$ 113.77 million $ 545
Mar 31, 2020 $ 1.06
+0.02%
$ 105.57 million $ 27
Mar 30, 2020 $ 1.06
+9.65%
$ 105.64 million $ 757
Mar 29, 2020 $ 0.964
+4.80%
$ 96.42 million $ 257
Mar 28, 2020 $ 0.92
-8.03%
$ 91.99 million $ 2
Mar 27, 2020 $ 1
-9.28%
$ 100 million $ 1,380
Mar 26, 2020 $ 1.1
+215.05%
$ 110.25 million $ 500
Mar 25, 2020 $ 0.35
-65.55%
$ 35 million $ 49
Mar 24, 2020 $ 1.02
-6.19%
$ 101.57 million $ 103
Mar 23, 2020 $ 1.08
+22.64%
$ 108.3 million $ 944
Mar 22, 2020 $ 0.883
-30.96%
$ 88.33 million $ 353
Mar 21, 2020 $ 1.28
+38.98%
$ 127.83 million $ 1,271