Vitae Historical Data

VITAE Page 33
Download
Date Close Price change Market cap Trading volume
Dec 17, 2018 $ 1.41
+32.36%
$ 141.44 million $ 79,109
Dec 16, 2018 $ 1.07
+4.46%
$ 106.86 million $ 13,571
Dec 15, 2018 $ 1.02
-2.00%
$ 102.32 million $ 5,410
Dec 14, 2018 $ 1.04
-0.15%
$ 104.35 million $ 7,666
Dec 13, 2018 $ 1.04
-9.80%
$ 104.49 million $ 10,629
Dec 12, 2018 $ 1.16
+5.47%
$ 115.93 million $ 7,619
Dec 11, 2018 $ 1.1
-2.83%
$ 109.92 million $ 6,660
Dec 10, 2018 $ 1.13
-5.34%
$ 113.11 million $ 7,689
Dec 9, 2018 $ 1.2
+1.52%
$ 119.7 million $ 8,058
Dec 8, 2018 $ 1.18
-0.63%
$ 117.9 million $ 8,243
Dec 7, 2018 $ 1.19
+0.50%
$ 118.72 million $ 16,490
Dec 6, 2018 $ 1.18
-7.71%
$ 118.25 million $ 7,824
Dec 5, 2018 $ 1.28
-5.21%
$ 128.1 million $ 10,805
Dec 4, 2018 $ 1.35
+10.19%
$ 135.23 million $ 34,902
Dec 3, 2018 $ 1.23
-10.72%
$ 122.73 million $ 55,259
Dec 2, 2018 $ 1.37
-13.09%
$ 136.89 million $ 50,888
Dec 1, 2018 $ 1.57
+8.21%
$ 157.42 million $ 32,246
Nov 30, 2018 $ 1.46
-8.73%
$ 145.57 million $ 54,779
Nov 29, 2018 $ 1.95
+0.00%
$ 195.01 million $ 4,089
Nov 28, 2018 $ 1.54
+0.00%
$ 154.18 million $ 3,750
Nov 27, 2018 $ 1.52
+0.00%
$ 151.98 million $ 3,926
Nov 26, 2018 $ 1.48
+0.00%
$ 148.14 million $ 3,820
Nov 25, 2018 $ 1.6
+0.00%
$ 159.66 million $ 4,292
Nov 24, 2018 $ 1.63
+0.00%
$ 162.85 million $ 4,307
Nov 23, 2018 $ 1.75
+0.00%
$ 174.82 million $ 4,525
Nov 22, 2018 $ 1.6
+0.00%
$ 159.91 million $ 4,500
Nov 21, 2018 $ 1.51
+0.00%
$ 151.29 million $ 4,634
Nov 20, 2018 $ 1.78
+0.00%
$ 177.97 million $ 5,282
Nov 19, 2018 $ 1.9
+0.00%
$ 189.54 million $ 5,598
Nov 18, 2018 $ 1.88
+0.00%
$ 187.83 million $ 5,553
Nov 17, 2018 $ 1.71
+0.00%
$ 170.86 million $ 5,591
Nov 16, 2018 $ 1.58
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 1.64
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 1.73
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 1.99
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 1.74
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 1.75
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 1.82
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 1.84
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 2.02
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 2.12
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 2.27
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 2.32
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 2.27
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 2.29
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 2.26
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 2.25
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 2.2
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 2.06
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 1.85
+0.00%
$ -- $ 6,467