Symbiosis Historical Data

SIS Page 30
Download
Date Close Price change Market cap Trading volume
May 6, 2022 $ 0.713
+1.77%
$ 6.93 million $ 506,347
May 5, 2022 $ 0.701
-14.72%
$ 6.81 million $ 326,210
May 4, 2022 $ 0.821
+11.42%
$ 7.98 million $ 382,662
May 3, 2022 $ 0.737
-3.79%
$ 7.16 million $ 586,142
May 2, 2022 $ 0.767
-4.96%
$ 7.45 million $ 384,656
May 1, 2022 $ 0.806
-10.16%
$ 7.84 million $ 625,875
Apr 30, 2022 $ 0.898
-0.12%
$ 8.73 million $ 507,059
Apr 29, 2022 $ 0.899
-4.37%
$ 8.74 million $ 363,529
Apr 28, 2022 $ 0.94
-3.26%
$ 9.13 million $ 486,899
Apr 27, 2022 $ 0.972
-3.83%
$ 9.44 million $ 746,124
Apr 26, 2022 $ 1.02
+4.96%
$ 9.86 million $ 1.02 million
Apr 25, 2022 $ 0.967
-2.00%
$ 9.4 million $ 577,834
Apr 24, 2022 $ 0.987
+2.88%
$ 9.59 million $ 461,362
Apr 23, 2022 $ 0.959
-5.02%
$ 9.32 million $ 451,562
Apr 22, 2022 $ 1.01
-6.10%
$ 9.81 million $ 669,445
Apr 21, 2022 $ 1.08
-0.22%
$ 10.45 million $ 571,220
Apr 20, 2022 $ 1.08
-6.40%
$ 10.47 million $ 705,400
Apr 19, 2022 $ 1.15
+0.73%
$ 11.19 million $ 535,104
Apr 18, 2022 $ 1.14
-3.80%
$ 11.11 million $ 664,002
Apr 17, 2022 $ 1.19
-0.27%
$ 11.55 million $ 553,521
Apr 16, 2022 $ 1.19
+1.50%
$ 11.58 million $ 482,409
Apr 15, 2022 $ 1.17
+0.91%
$ 11.41 million $ 498,958
Apr 14, 2022 $ 1.16
-0.75%
$ 11.31 million $ 388,861
Apr 13, 2022 $ 1.17
-2.83%
$ 11.39 million $ 395,521
Apr 12, 2022 $ 1.21
-2.65%
$ 11.72 million $ 511,810
Apr 11, 2022 $ 1.24
-3.86%
$ 12.04 million $ 571,091
Apr 10, 2022 $ 1.29
-0.75%
$ 12.52 million $ 549,391
Apr 9, 2022 $ 1.3
-3.27%
$ 12.62 million $ 663,877
Apr 8, 2022 $ 1.34
-4.64%
$ 13.04 million $ 596,009
Apr 7, 2022 $ 1.41
+5.71%
$ 13.68 million $ 706,530
Apr 6, 2022 $ 1.33
-8.89%
$ 12.94 million $ 1.02 million
Apr 5, 2022 $ 1.46
+3.73%
$ 14.2 million $ 2 million
Apr 4, 2022 $ 1.41
+3.20%
$ 13.69 million $ 1.43 million
Apr 3, 2022 $ 1.37
+3.04%
$ 13.27 million $ 897,365
Apr 2, 2022 $ 1.33
+0.19%
$ 12.88 million $ 777,427
Apr 1, 2022 $ 1.32
-0.53%
$ 12.86 million $ 489,540
Mar 31, 2022 $ 1.33
+3.13%
$ 12.92 million $ 883,253
Mar 30, 2022 $ 1.29
+3.22%
$ 12.53 million $ 730,501
Mar 29, 2022 $ 1.25
-5.47%
$ 12.14 million $ 815,332
Mar 28, 2022 $ 1.32
+3.24%
$ 12.84 million $ 893,451
Mar 27, 2022 $ 1.28
+1.62%
$ 12.43 million $ 667,918
Mar 26, 2022 $ 1.26
+0.15%
$ 12.24 million $ 764,912
Mar 25, 2022 $ 1.26
-2.06%
$ 12.22 million $ 637,412
Mar 24, 2022 $ 1.28
+2.17%
$ 12.47 million $ 571,160
Mar 23, 2022 $ 1.26
+1.93%
$ 12.21 million $ 645,319
Mar 22, 2022 $ 1.23
+0.59%
$ 11.98 million $ 674,753
Mar 21, 2022 $ 1.23
-0.44%
$ 11.91 million $ 622,860
Mar 20, 2022 $ 1.22
-4.24%
$ 11.9 million $ 335,018
Mar 19, 2022 $ 1.27
-0.11%
$ 12.36 million $ 363,465
Mar 18, 2022 $ 1.27
+1.56%
$ 12.33 million $ 459,736