Vector Space Biosciences, Inc. Historical Data

SBIO Page 10
Download
Date Close Price change Market cap Trading volume
Dec 18, 2024 $ 0.118
-1.93%
$ 11.77 million $ 77
Dec 17, 2024 $ 0.119
-0.61%
$ 11.92 million $ 1,385
Dec 16, 2024 $ 0.12
+4.91%
$ 12 million $ 1,554
Dec 15, 2024 $ 0.114
-4.70%
$ 11.45 million $ 1,135
Dec 14, 2024 $ 0.12
-38.53%
$ 12.01 million $ 4,267
Dec 13, 2024 $ 0.195
+0.64%
$ 19.54 million $ 353
Dec 12, 2024 $ 0.194
+1.32%
$ 19.41 million $ 351
Dec 11, 2024 $ 0.191
+5.45%
$ 19.15 million $ 346
Dec 10, 2024 $ 0.181
+142.37%
$ 18.14 million $ 328
Dec 9, 2024 $ 0.0748
-42.16%
$ 7.48 million $ 5,261
Dec 8, 2024 $ 0.129
+33.40%
$ 12.94 million $ 37,763
Dec 7, 2024 $ 0.097
+20.03%
$ 9.7 million $ 5,621
Dec 6, 2024 $ 0.0809
+15.39%
$ 8.09 million $ 41
Dec 5, 2024 $ 0.0701
+0.31%
$ 7.01 million $ 2,135
Dec 4, 2024 $ 0.0699
+2.19%
$ 6.99 million $ 107
Dec 3, 2024 $ 0.0684
+0.00%
$ 6.84 million $ 100
Dec 2, 2024 $ 0.0684
+17.42%
$ 6.84 million $ 100
Dec 1, 2024 $ 0.0582
+0.05%
$ 5.84 million $ 10
Nov 30, 2024 $ 0.0582
+13.26%
$ 5.82 million $ 47
Nov 29, 2024 $ 0.0514
-4.76%
$ 5.14 million $ 10
Nov 28, 2024 $ 0.0539
-39.37%
$ 5.39 million $ 288
Nov 27, 2024 $ 0.0889
-6.32%
$ 8.89 million $ 115
Nov 26, 2024 $ 0.0949
+31.70%
$ 9.49 million $ 3,136
Nov 25, 2024 $ 0.0721
+1.73%
$ 7.21 million $ 3,203
Nov 24, 2024 $ 0.071
-28.80%
$ 7.1 million $ 3,152
Nov 23, 2024 $ 0.0997
+42.00%
$ 9.97 million $ 2,218
Nov 22, 2024 $ 0.0702
-1.01%
$ 6.99 million $ 3,117
Nov 21, 2024 $ 0.0709
+9.45%
$ 7.09 million $ 3,148
Nov 20, 2024 $ 0.0648
-1.16%
$ 6.48 million $ 2,876
Nov 19, 2024 $ 0.0656
+2.42%
$ 6.56 million $ 2,913
Nov 18, 2024 $ 0.0651
+26.05%
$ 6.51 million $ 327
Nov 17, 2024 $ 0.0517
-0.63%
$ 5.17 million $ 29
Nov 16, 2024 $ 0.052
+0.35%
$ 5.2 million $ 89
Nov 15, 2024 $ 0.0519
-35.11%
$ 5.19 million $ 59
Nov 14, 2024 $ 0.0799
+0.00%
$ 7.99 million $ 4,223
Nov 13, 2024 $ 0.0799
+14.20%
$ 7.99 million $ 4,224
Nov 12, 2024 $ 0.07
+16.86%
$ 7 million $ 3,872
Nov 11, 2024 $ 0.0599
+16.09%
$ 5.99 million $ 2,811
Nov 10, 2024 $ 0.0516
-1.71%
$ 5.16 million $ 103
Nov 9, 2024 $ 0.0525
-0.57%
$ 5.25 million $ 340
Nov 8, 2024 $ 0.0528
+47.08%
$ 5.28 million $ 317
Nov 7, 2024 $ 0.0359
-53.12%
$ 3.59 million $ 603
Nov 6, 2024 $ 0.0258
+12.92%
$ 2.58 million $ 618
Nov 5, 2024 $ 0.0221
-7.91%
$ 2.21 million $ 63
Nov 4, 2024 $ 0.024
-2.45%
$ 2.4 million $ 33
Nov 3, 2024 $ 0.0246
-23.54%
$ 2.46 million $ 34
Nov 2, 2024 $ 0.0321
-0.86%
$ 3.21 million $ 20
Nov 1, 2024 $ 0.0324
-0.22%
$ 3.24 million $ 20
Oct 31, 2024 $ 0.0325
-16.67%
$ 3.25 million $ 20
Oct 30, 2024 $ 0.039
+14.56%
$ 3.9 million $ 4,073