Vitae Historical Data

VITAE Page 28
Download
Date Close Price change Market cap Trading volume
Sep 2, 2019 $ 2.37
+13.47%
$ 237.4 million $ 72,728
Sep 1, 2019 $ 2.1
-2.98%
$ 209.77 million $ 40,996
Aug 31, 2019 $ 2.16
-2.74%
$ 216.22 million $ 46,201
Aug 30, 2019 $ 2.22
+3.70%
$ 222.32 million $ 48,463
Aug 29, 2019 $ 2.14
-6.93%
$ 214.38 million $ 83,831
Aug 28, 2019 $ 2.3
-5.73%
$ 230.33 million $ 74,938
Aug 27, 2019 $ 2.44
-1.81%
$ 244.34 million $ 100,010
Aug 26, 2019 $ 2.48
-7.81%
$ 248.02 million $ 112,971
Aug 25, 2019 $ 2.69
+17.57%
$ 268.94 million $ 203,938
Aug 24, 2019 $ 2.29
+8.16%
$ 228.73 million $ 237,091
Aug 23, 2019 $ 2.11
+3.17%
$ 211.47 million $ 84,080
Aug 22, 2019 $ 2.05
-0.30%
$ 204.98 million $ 92,070
Aug 21, 2019 $ 2.06
+2.51%
$ 205.85 million $ 104,290
Aug 20, 2019 $ 2.01
+6.78%
$ 200.82 million $ 108,793
Aug 19, 2019 $ 1.87
+9.72%
$ 187.03 million $ 98,379
Aug 18, 2019 $ 1.71
-15.74%
$ 170.58 million $ 88,285
Aug 17, 2019 $ 2.02
+52.30%
$ 202.17 million $ 165,621
Aug 16, 2019 $ 1.32
+15.76%
$ 132.19 million $ 61,856
Aug 15, 2019 $ 1.14
+9.11%
$ 113.63 million $ 30,598
Aug 14, 2019 $ 1.04
-0.09%
$ 103.84 million $ 30,271
Aug 13, 2019 $ 1.04
+9.74%
$ 103.94 million $ 73,084
Aug 12, 2019 $ 0.948
-8.51%
$ 94.82 million $ 34,382
Aug 11, 2019 $ 1.04
+1.54%
$ 103.59 million $ 34,733
Aug 10, 2019 $ 1.02
+17.77%
$ 102.02 million $ 46,774
Aug 9, 2019 $ 0.868
-1.51%
$ 86.8 million $ 21,989
Aug 8, 2019 $ 0.883
+6.25%
$ 88.33 million $ 21,946
Aug 7, 2019 $ 0.831
-2.09%
$ 83.14 million $ 27,068
Aug 6, 2019 $ 0.849
+5.86%
$ 84.92 million $ 21,197
Aug 5, 2019 $ 0.802
-4.62%
$ 80.22 million $ 29,648
Aug 4, 2019 $ 0.841
-0.25%
$ 84.1 million $ 15,901
Aug 3, 2019 $ 0.843
-7.68%
$ 84.31 million $ 7,253
Aug 2, 2019 $ 0.913
+12.21%
$ 91.32 million $ 17,324
Aug 1, 2019 $ 0.814
-9.33%
$ 81.38 million $ 14,253
Jul 31, 2019 $ 0.898
+0.49%
$ 89.75 million $ 17,864
Jul 30, 2019 $ 0.893
+2.16%
$ 89.31 million $ 15,362
Jul 29, 2019 $ 0.874
-2.11%
$ 87.42 million $ 15,135
Jul 28, 2019 $ 0.893
+0.57%
$ 89.31 million $ 18,780
Jul 27, 2019 $ 0.888
-5.17%
$ 88.8 million $ 12,285
Jul 26, 2019 $ 0.936
-4.79%
$ 93.65 million $ 14,164
Jul 25, 2019 $ 0.984
-4.54%
$ 98.36 million $ 38,506
Jul 24, 2019 $ 1.03
+14.36%
$ 103.03 million $ 41,065
Jul 23, 2019 $ 0.901
-5.37%
$ 90.09 million $ 46,035
Jul 22, 2019 $ 0.952
-2.22%
$ 95.21 million $ 20,121
Jul 21, 2019 $ 0.974
-2.82%
$ 97.37 million $ 13,376
Jul 20, 2019 $ 1
-0.30%
$ 100.19 million $ 28,131
Jul 19, 2019 $ 1
+5.92%
$ 100.49 million $ 28,275
Jul 18, 2019 $ 0.949
-0.33%
$ 94.87 million $ 34,164
Jul 17, 2019 $ 0.952
+6.43%
$ 95.17 million $ 70,141
Jul 16, 2019 $ 0.894
+13.22%
$ 89.43 million $ 63,304
Jul 15, 2019 $ 0.79
+12.24%
$ 78.99 million $ 28,812