Vitae Historical Data

VITAE Page 24
Download
Date Close Price change Market cap Trading volume
Mar 20, 2020 $ 0.919
-12.38%
$ 91.94 million $ 389
Mar 19, 2020 $ 1.05
+8.85%
$ 104.92 million $ 6,041
Mar 18, 2020 $ 0.964
-3.18%
$ 96.39 million $ 790
Mar 17, 2020 $ 0.999
+10.16%
$ 99.85 million $ 672
Mar 16, 2020 $ 0.905
-8.46%
$ 90.5 million $ 2,450
Mar 15, 2020 $ 0.989
-0.31%
$ 98.91 million $ 495
Mar 14, 2020 $ 0.993
-5.18%
$ 99.3 million $ 816
Mar 13, 2020 $ 1.04
+14.84%
$ 104.29 million $ 5,676
Mar 12, 2020 $ 0.908
-36.23%
$ 90.82 million $ 1,141
Mar 11, 2020 $ 1.42
+1.87%
$ 142.43 million $ 577
Mar 10, 2020 $ 1.4
-1.14%
$ 139.81 million $ 758
Mar 9, 2020 $ 1.41
+0.80%
$ 141.38 million $ 1,193
Mar 8, 2020 $ 1.4
-7.34%
$ 140.21 million $ 807
Mar 7, 2020 $ 1.51
-1.09%
$ 151.32 million $ 882
Mar 6, 2020 $ 1.53
+10.09%
$ 152.98 million $ 1,562
Mar 5, 2020 $ 1.39
-13.33%
$ 138.88 million $ 13,115
Mar 4, 2020 $ 1.6
+23.36%
$ 160.17 million $ 1,306
Mar 3, 2020 $ 1.3
-18.89%
$ 129.87 million $ 3,647
Mar 2, 2020 $ 1.6
-6.52%
$ 160.06 million $ 549
Mar 1, 2020 $ 1.71
+5.17%
$ 171.29 million $ 452
Feb 29, 2020 $ 1.63
-2.63%
$ 163.03 million $ 331
Feb 28, 2020 $ 1.68
+8.42%
$ 167.51 million $ 3,219
Feb 27, 2020 $ 1.54
-14.03%
$ 154.2 million $ 1,997
Feb 26, 2020 $ 1.79
+5.59%
$ 179.38 million $ 1,745
Feb 25, 2020 $ 1.7
+8.98%
$ 170.16 million $ 1,391
Feb 24, 2020 $ 1.56
-10.33%
$ 156.18 million $ 1,141
Feb 23, 2020 $ 1.74
+4.07%
$ 174.14 million $ 737
Feb 22, 2020 $ 1.67
+12.70%
$ 167.34 million $ 170
Feb 21, 2020 $ 1.48
-16.33%
$ 148.48 million $ 773
Feb 20, 2020 $ 1.78
-17.29%
$ 177.52 million $ 1,034
Feb 19, 2020 $ 2.15
+5.17%
$ 214.73 million $ 5,105
Feb 18, 2020 $ 2.04
+23.26%
$ 204.11 million $ 4,299
Feb 17, 2020 $ 1.66
-4.45%
$ 165.66 million $ 5,155
Feb 16, 2020 $ 1.73
+11.92%
$ 173.49 million $ 1,264
Feb 15, 2020 $ 1.55
-5.47%
$ 155 million $ 949
Feb 14, 2020 $ 1.64
+17.92%
$ 163.95 million $ 2,154
Feb 13, 2020 $ 1.39
-1.19%
$ 139.03 million $ 288
Feb 12, 2020 $ 1.41
+7.54%
$ 140.76 million $ 198,114
Feb 11, 2020 $ 1.31
+11.37%
$ 130.95 million $ 206,268
Feb 10, 2020 $ 1.18
+4.13%
$ 117.61 million $ 197,836
Feb 9, 2020 $ 1.13
-5.86%
$ 112.93 million $ 172,975
Feb 8, 2020 $ 1.2
-3.07%
$ 119.97 million $ 180,553
Feb 7, 2020 $ 1.24
+3.89%
$ 123.78 million $ 185,537
Feb 6, 2020 $ 1.19
-10.26%
$ 119.13 million $ 183,897
Feb 5, 2020 $ 1.33
+0.27%
$ 132.77 million $ 67,603
Feb 4, 2020 $ 1.32
-3.64%
$ 132.41 million $ 116,160
Feb 3, 2020 $ 1.37
+18.31%
$ 137.41 million $ 574
Feb 2, 2020 $ 1.16
-24.06%
$ 116.16 million $ 36,854
Feb 1, 2020 $ 1.53
+28.61%
$ 152.97 million $ 83,822
Jan 31, 2020 $ 1.19
+19.81%
$ 118.92 million $ 95,376