Vector Space Biosciences, Inc. Historical Data

SBIO Page 12
Download
Date Close Price change Market cap Trading volume
Sep 9, 2024 $ 0.044
-13.60%
$ 4.4 million $ 288
Sep 8, 2024 $ 0.0504
-11.58%
$ 5.04 million $ 370
Sep 7, 2024 $ 0.057
-9.52%
$ 5.7 million $ 868
Sep 6, 2024 $ 0.063
+30.07%
$ 6.3 million $ 562
Sep 5, 2024 $ 0.0484
-30.30%
$ 4.84 million $ 233
Sep 4, 2024 $ 0.0695
-2.15%
$ 6.95 million $ 220
Sep 3, 2024 $ 0.071
-0.63%
$ 7.1 million $ 815
Sep 2, 2024 $ 0.0715
+10.82%
$ 7.15 million $ 770
Sep 1, 2024 $ 0.0645
-10.23%
$ 6.45 million $ 72
Aug 31, 2024 $ 0.0719
+0.00%
$ 7.19 million $ 70
Aug 30, 2024 $ 0.0719
+0.00%
$ 7.19 million $ 70
Aug 29, 2024 $ 0.0719
+7.45%
$ 7.19 million $ 116
Aug 28, 2024 $ 0.0716
+5.70%
$ 7.16 million $ 68
Aug 27, 2024 $ 0.0678
-4.47%
$ 6.78 million $ 85
Aug 26, 2024 $ 0.071
-1.99%
$ 7.1 million $ 88
Aug 25, 2024 $ 0.0724
-1.86%
$ 7.24 million $ 237
Aug 24, 2024 $ 0.0734
+0.01%
$ 7.34 million $ 1,115
Aug 23, 2024 $ 0.0734
+17.25%
$ 7.34 million $ 1,115
Aug 22, 2024 $ 0.0626
+30.09%
$ 6.26 million $ 2,809
Aug 21, 2024 $ 0.0481
-8.87%
$ 4.81 million $ 1,345
Aug 20, 2024 $ 0.0552
-4.69%
$ 5.52 million $ 86
Aug 19, 2024 $ 0.058
+2.06%
$ 5.8 million $ 1,161
Aug 18, 2024 $ 0.0569
-5.06%
$ 5.69 million $ 48
Aug 17, 2024 $ 0.0599
+1.57%
$ 5.99 million $ 34
Aug 16, 2024 $ 0.059
+0.05%
$ 5.9 million $ 734
Aug 15, 2024 $ 0.059
-0.18%
$ 5.9 million $ 734
Aug 14, 2024 $ 0.0591
-0.09%
$ 5.91 million $ 735
Aug 13, 2024 $ 0.0591
+14.90%
$ 5.91 million $ 735
Aug 12, 2024 $ 0.0521
-2.40%
$ 5.21 million $ 1,129
Aug 11, 2024 $ 0.0534
+18.57%
$ 5.34 million $ 997
Aug 10, 2024 $ 0.045
-22.03%
$ 4.5 million $ 393
Aug 9, 2024 $ 0.0577
+3.52%
$ 5.77 million $ 1,284
Aug 8, 2024 $ 0.0552
-9.75%
$ 5.52 million $ 85
Aug 7, 2024 $ 0.0612
+0.00%
$ 6.12 million $ 1,191
Aug 6, 2024 $ 0.0612
+58.96%
$ 6.12 million $ 1,367
Aug 5, 2024 $ 0.0392
-21.79%
$ 3.92 million $ 1,758
Aug 4, 2024 $ 0.0502
-37.12%
$ 5.02 million $ 1,805
Aug 3, 2024 $ 0.0798
+0.00%
$ 7.98 million $ 2,301
Aug 2, 2024 $ 0.0798
+29.04%
$ 7.98 million $ 2,301
Aug 1, 2024 $ 0.0619
-0.83%
$ 6.19 million $ 229
Jul 31, 2024 $ 0.0624
-26.42%
$ 6.24 million $ 231
Jul 30, 2024 $ 0.0848
+21.49%
$ 8.48 million $ 2,215
Jul 29, 2024 $ 0.0698
+0.00%
$ 6.98 million $ 517
Jul 28, 2024 $ 0.0698
+0.00%
$ 6.98 million $ 1,093
Jul 27, 2024 $ 0.0698
+10.58%
$ 6.98 million $ 1,093
Jul 26, 2024 $ 0.0658
-48.16%
$ 6.58 million $ 6,011
Jul 25, 2024 $ 0.06
-53.83%
$ 6 million $ 579
Jul 24, 2024 $ 0.079
+13.41%
$ 7.9 million $ 788
Jul 23, 2024 $ 0.0697
-7.11%
$ 6.97 million $ 24
Jul 22, 2024 $ 0.075
+0.00%
$ 7.5 million $ 101