Vitae Historical Data

VITAE Page 27
Download
Date Close Price change Market cap Trading volume
Oct 22, 2019 $ 0.915
-2.32%
$ 91.52 million $ 42,833
Oct 21, 2019 $ 0.937
+5.21%
$ 93.69 million $ 52,798
Oct 20, 2019 $ 0.89
+5.88%
$ 89.05 million $ 40,096
Oct 19, 2019 $ 0.84
-0.34%
$ 84.05 million $ 37,936
Oct 18, 2019 $ 0.843
-7.13%
$ 84.34 million $ 86,935
Oct 17, 2019 $ 0.908
+0.08%
$ 90.82 million $ 48,804
Oct 16, 2019 $ 0.907
+1.26%
$ 90.74 million $ 57,539
Oct 15, 2019 $ 0.896
-5.31%
$ 89.62 million $ 41,897
Oct 14, 2019 $ 0.946
+3.90%
$ 94.64 million $ 60,930
Oct 13, 2019 $ 0.911
-10.49%
$ 91.09 million $ 55,624
Oct 12, 2019 $ 1.02
+7.38%
$ 101.77 million $ 53,455
Oct 11, 2019 $ 0.949
+1.87%
$ 94.92 million $ 41,070
Oct 10, 2019 $ 0.932
-5.34%
$ 93.18 million $ 48,032
Oct 9, 2019 $ 0.981
-2.06%
$ 98.14 million $ 55,528
Oct 8, 2019 $ 1
-0.13%
$ 99.96 million $ 57,035
Oct 7, 2019 $ 1
+6.43%
$ 100.09 million $ 47,488
Oct 6, 2019 $ 0.943
-8.14%
$ 94.29 million $ 47,712
Oct 5, 2019 $ 1.03
+18.57%
$ 102.64 million $ 90,889
Oct 4, 2019 $ 0.869
-22.29%
$ 86.91 million $ 89,226
Oct 3, 2019 $ 1.12
-13.08%
$ 111.83 million $ 54,071
Oct 2, 2019 $ 1.29
-0.70%
$ 128.66 million $ 23,293
Oct 1, 2019 $ 1.3
-9.61%
$ 129.56 million $ 63,016
Sep 30, 2019 $ 1.43
-0.23%
$ 143.33 million $ 107,866
Sep 29, 2019 $ 1.44
-2.26%
$ 143.66 million $ 67,905
Sep 28, 2019 $ 1.47
-5.03%
$ 146.98 million $ 31,407
Sep 27, 2019 $ 1.55
+14.49%
$ 154.73 million $ 65,477
Sep 26, 2019 $ 1.35
-2.09%
$ 135.14 million $ 36,754
Sep 25, 2019 $ 1.38
-4.69%
$ 137.83 million $ 42,917
Sep 24, 2019 $ 1.43
-9.74%
$ 143.21 million $ 29,423
Sep 23, 2019 $ 1.59
-8.69%
$ 158.67 million $ 33,372
Sep 22, 2019 $ 1.74
+4.59%
$ 173.76 million $ 43,318
Sep 21, 2019 $ 1.66
-10.71%
$ 166.14 million $ 61,491
Sep 20, 2019 $ 1.86
-5.95%
$ 186.05 million $ 58,506
Sep 19, 2019 $ 1.98
-1.95%
$ 197.82 million $ 30,286
Sep 18, 2019 $ 2.02
+11.17%
$ 201.75 million $ 133,050
Sep 17, 2019 $ 1.81
+8.74%
$ 181.47 million $ 45,311
Sep 16, 2019 $ 1.67
+0.36%
$ 166.97 million $ 50,696
Sep 15, 2019 $ 1.66
+4.58%
$ 166.38 million $ 73,849
Sep 14, 2019 $ 1.59
-10.75%
$ 159.09 million $ 56,741
Sep 13, 2019 $ 1.78
-8.17%
$ 178.26 million $ 92,583
Sep 12, 2019 $ 1.94
-7.45%
$ 194.11 million $ 39,941
Sep 11, 2019 $ 2.09
-0.30%
$ 209.24 million $ 63,145
Sep 10, 2019 $ 2.1
-1.15%
$ 210.23 million $ 64,678
Sep 9, 2019 $ 2.12
-6.23%
$ 212.29 million $ 56,565
Sep 8, 2019 $ 2.26
-1.79%
$ 226.4 million $ 19,675
Sep 7, 2019 $ 2.31
+0.94%
$ 230.52 million $ 44,812
Sep 6, 2019 $ 2.29
-9.57%
$ 228.57 million $ 78,191
Sep 5, 2019 $ 2.53
+0.82%
$ 252.76 million $ 70,590
Sep 4, 2019 $ 2.5
+1.29%
$ 249.99 million $ 72,805
Sep 3, 2019 $ 2.47
+3.99%
$ 246.87 million $ 101,789