Symbiosis Historical Data

SIS Page 13
Download
Date Close Price change Market cap Trading volume
Sep 1, 2024 $ 0.163
-3.83%
$ 10.4 million $ 1.53 million
Aug 31, 2024 $ 0.169
-5.21%
$ 10.81 million $ 1.48 million
Aug 30, 2024 $ 0.178
-3.01%
$ 11.4 million $ 1.96 million
Aug 29, 2024 $ 0.184
+4.80%
$ 11.77 million $ 2.01 million
Aug 28, 2024 $ 0.176
-2.00%
$ 11.23 million $ 2.48 million
Aug 27, 2024 $ 0.179
-8.13%
$ 11.55 million $ 2.31 million
Aug 26, 2024 $ 0.195
-4.18%
$ 12.47 million $ 1.95 million
Aug 25, 2024 $ 0.204
-1.26%
$ 13.04 million $ 2.18 million
Aug 24, 2024 $ 0.207
-0.01%
$ 13.21 million $ 2.23 million
Aug 23, 2024 $ 0.206
+7.12%
$ 13.21 million $ 2.06 million
Aug 22, 2024 $ 0.193
+1.70%
$ 12.33 million $ 2.12 million
Aug 21, 2024 $ 0.189
+1.32%
$ 12.12 million $ 1.81 million
Aug 20, 2024 $ 0.187
-2.27%
$ 11.96 million $ 1.94 million
Aug 19, 2024 $ 0.192
+15.52%
$ 12.28 million $ 2.2 million
Aug 18, 2024 $ 0.166
-3.56%
$ 10.63 million $ 2.01 million
Aug 17, 2024 $ 0.172
-8.06%
$ 11.02 million $ 2.31 million
Aug 16, 2024 $ 0.189
+18.13%
$ 12.06 million $ 3.9 million
Aug 15, 2024 $ 0.16
+0.73%
$ 10.23 million $ 2.51 million
Aug 14, 2024 $ 0.159
-4.09%
$ 10.15 million $ 2.63 million
Aug 13, 2024 $ 0.165
+13.45%
$ 10.58 million $ 2.91 million
Aug 12, 2024 $ 0.146
+4.23%
$ 9.33 million $ 2.64 million
Aug 11, 2024 $ 0.14
-3.08%
$ 8.95 million $ 2.29 million
Aug 10, 2024 $ 0.144
+4.32%
$ 9.23 million $ 2.31 million
Aug 9, 2024 $ 0.138
-5.70%
$ 8.85 million $ 2.68 million
Aug 8, 2024 $ 0.147
+10.10%
$ 9.38 million $ 2.52 million
Aug 7, 2024 $ 0.133
-9.65%
$ 8.52 million $ 2.54 million
Aug 6, 2024 $ 0.147
+9.19%
$ 9.43 million $ 3.79 million
Aug 5, 2024 $ 0.135
-4.53%
$ 8.64 million $ 5.25 million
Aug 4, 2024 $ 0.141
-0.80%
$ 9.05 million $ 2.81 million
Aug 3, 2024 $ 0.143
-9.59%
$ 9.12 million $ 3.19 million
Aug 2, 2024 $ 0.158
-4.05%
$ 10.09 million $ 3.23 million
Aug 1, 2024 $ 0.164
-4.68%
$ 10.51 million $ 41,457
Jul 31, 2024 $ 0.172
+1.12%
$ 11.03 million $ 2.56 million
Jul 30, 2024 $ 0.17
-0.71%
$ 10.9 million $ 2.7 million
Jul 29, 2024 $ 0.172
+0.40%
$ 10.98 million $ 147,055
Jul 28, 2024 $ 0.171
-5.78%
$ 10.93 million $ 287,787
Jul 27, 2024 $ 0.182
+1.66%
$ 11.61 million $ 316,115
Jul 26, 2024 $ 0.179
-1.77%
$ 11.42 million $ 336,869
Jul 25, 2024 $ 0.182
-4.21%
$ 11.62 million $ 3.38 million
Jul 24, 2024 $ 0.19
-4.20%
$ 12.15 million $ 3 million
Jul 23, 2024 $ 0.198
-0.24%
$ 12.7 million $ 3.13 million
Jul 22, 2024 $ 0.199
-2.05%
$ 12.71 million $ 2.87 million
Jul 21, 2024 $ 0.203
+0.38%
$ 12.98 million $ 2.63 million
Jul 20, 2024 $ 0.202
-2.65%
$ 12.93 million $ 2.84 million
Jul 19, 2024 $ 0.208
-0.07%
$ 13.28 million $ 3.08 million
Jul 18, 2024 $ 0.208
-4.82%
$ 13.28 million $ 3.11 million
Jul 17, 2024 $ 0.218
-1.66%
$ 13.92 million $ 3.02 million
Jul 16, 2024 $ 0.222
-5.71%
$ 14.18 million $ 3.15 million
Jul 15, 2024 $ 0.235
+11.00%
$ 15.03 million $ 2.93 million
Jul 14, 2024 $ 0.211
-0.34%
$ 13.52 million $ 2.63 million