Vitae Historical Data

VITAE Page 32
Download
Date Close Price change Market cap Trading volume
Feb 14, 2019 $ 0.683
+3.87%
$ 68.26 million $ 25,001
Feb 13, 2019 $ 0.657
-9.11%
$ 65.73 million $ 12,885
Feb 12, 2019 $ 0.723
+10.71%
$ 72.33 million $ 71,933
Feb 11, 2019 $ 0.653
-3.38%
$ 65.32 million $ 13,016
Feb 10, 2019 $ 0.676
-14.89%
$ 67.64 million $ 10,813
Feb 9, 2019 $ 0.795
+11.11%
$ 79.49 million $ 24,382
Feb 8, 2019 $ 0.716
+12.75%
$ 71.58 million $ 45,041
Feb 7, 2019 $ 0.635
+34.35%
$ 63.49 million $ 56,876
Feb 6, 2019 $ 0.473
-12.85%
$ 47.26 million $ 54,278
Feb 5, 2019 $ 0.542
-11.66%
$ 54.23 million $ 9,020
Feb 4, 2019 $ 0.614
-1.14%
$ 61.39 million $ 13,186
Feb 3, 2019 $ 0.621
-6.41%
$ 62.1 million $ 10,001
Feb 2, 2019 $ 0.663
-3.90%
$ 66.3 million $ 5,148
Feb 1, 2019 $ 0.69
+4.15%
$ 69.01 million $ 22,108
Jan 31, 2019 $ 0.663
-12.75%
$ 66.27 million $ 16,865
Jan 30, 2019 $ 0.76
-4.31%
$ 75.96 million $ 40,429
Jan 29, 2019 $ 0.794
+8.25%
$ 79.4 million $ 19,170
Jan 28, 2019 $ 0.733
+14.93%
$ 73.34 million $ 20,171
Jan 27, 2019 $ 0.638
-27.27%
$ 63.81 million $ 150
Jan 26, 2019 $ 0.877
+11.10%
$ 87.75 million $ 2,496
Jan 25, 2019 $ 0.79
-9.45%
$ 78.98 million $ 7
Jan 24, 2019 $ 0.872
+1.17%
$ 87.24 million $ 15
Jan 14, 2019 $ 0.961
+0.18%
$ 96.14 million $ 8,706
Jan 13, 2019 $ 0.959
-7.24%
$ 95.95 million $ 9,466
Jan 12, 2019 $ 1.03
-1.43%
$ 103.44 million $ 33,141
Jan 11, 2019 $ 1.05
+0.94%
$ 104.95 million $ 13,496
Jan 10, 2019 $ 1.04
-9.95%
$ 103.98 million $ 24,120
Jan 9, 2019 $ 1.15
+1.62%
$ 115.5 million $ 22,962
Jan 8, 2019 $ 1.14
-4.37%
$ 113.66 million $ 46,753
Jan 7, 2019 $ 1.19
+0.75%
$ 118.83 million $ 17,023
Jan 6, 2019 $ 1.18
+0.78%
$ 117.97 million $ 54,502
Jan 5, 2019 $ 1.17
-3.61%
$ 117.05 million $ 49,401
Jan 4, 2019 $ 1.22
+8.20%
$ 121.53 million $ 68,351
Jan 3, 2019 $ 1.12
-1.56%
$ 112.31 million $ 29,253
Jan 2, 2019 $ 1.14
+3.32%
$ 114 million $ 55,735
Jan 1, 2019 $ 1.1
+4.39%
$ 110.19 million $ 11,543
Dec 31, 2018 $ 1.06
-5.25%
$ 105.54 million $ 10,311
Dec 30, 2018 $ 1.11
-1.57%
$ 111.3 million $ 10,066
Dec 29, 2018 $ 1.13
-8.40%
$ 113.06 million $ 23,017
Dec 28, 2018 $ 1.24
+17.95%
$ 123.61 million $ 26,331
Dec 27, 2018 $ 1.05
-13.37%
$ 104.79 million $ 19,807
Dec 26, 2018 $ 1.21
-1.08%
$ 120.96 million $ 32,801
Dec 25, 2018 $ 1.22
-5.28%
$ 122.1 million $ 18,826
Dec 24, 2018 $ 1.29
+0.48%
$ 128.88 million $ 45,906
Dec 23, 2018 $ 1.28
+0.23%
$ 128.2 million $ 51,668
Dec 22, 2018 $ 1.28
+2.02%
$ 127.84 million $ 21,766
Dec 21, 2018 $ 1.25
-7.29%
$ 125.29 million $ 29,938
Dec 20, 2018 $ 1.35
+11.43%
$ 135.23 million $ 47,953
Dec 19, 2018 $ 1.21
-0.60%
$ 121.44 million $ 76,200
Dec 18, 2018 $ 1.22
-13.64%
$ 122.1 million $ 49,394