Vector Space Biosciences, Inc. Historical Data

SBIO Page 14
Download
Date Close Price change Market cap Trading volume
May 11, 2024 $ 0.12
+0.55%
$ 11.95 million $ 103
May 10, 2024 $ 0.119
-0.43%
$ 11.89 million $ 184
May 9, 2024 $ 0.119
-8.99%
$ 11.94 million $ 185
May 8, 2024 $ 0.131
+17.04%
$ 13.12 million $ 4,862
May 7, 2024 $ 0.112
-11.53%
$ 11.21 million $ 3,253
May 6, 2024 $ 0.127
-2.40%
$ 12.67 million $ 5,099
May 5, 2024 $ 0.139
+0.00%
$ 13.91 million $ 793
May 4, 2024 $ 0.139
-0.29%
$ 13.91 million $ 462
May 3, 2024 $ 0.14
+5.84%
$ 13.95 million $ 2,969
May 2, 2024 $ 0.132
-17.52%
$ 13.18 million $ 160
May 1, 2024 $ 0.16
-3.03%
$ 15.98 million $ 1,655
Apr 30, 2024 $ 0.165
+8.56%
$ 16.48 million $ 1,851
Apr 29, 2024 $ 0.152
-8.00%
$ 15.18 million $ 1,269
Apr 28, 2024 $ 0.165
-16.83%
$ 16.5 million $ 7,984
Apr 27, 2024 $ 0.198
+0.00%
$ 19.84 million $ 7,853
Apr 26, 2024 $ 0.198
-0.30%
$ 19.84 million $ 3,089
Apr 25, 2024 $ 0.199
+7.57%
$ 19.9 million $ 1,882
Apr 24, 2024 $ 0.185
+0.00%
$ 18.5 million $ 515
Apr 23, 2024 $ 0.185
+0.00%
$ 18.5 million $ 515
Apr 22, 2024 $ 0.185
-19.18%
$ 18.5 million $ 1,230
Apr 21, 2024 $ 0.229
+23.66%
$ 22.89 million $ 100
Apr 20, 2024 $ 0.185
+0.00%
$ 18.51 million $ 1,091
Apr 19, 2024 $ 0.185
+0.00%
$ 18.51 million $ 1,091
Apr 18, 2024 $ 0.185
+0.00%
$ 18.51 million $ 1,091
Apr 17, 2024 $ 0.185
-19.17%
$ 18.51 million $ 1,091
Apr 16, 2024 $ 0.229
+0.00%
$ 22.9 million $ 446
Apr 15, 2024 $ 0.228
-39.63%
$ 22.82 million $ 471
Apr 14, 2024 $ 0.378
+4.93%
$ 37.77 million $ 153
Apr 13, 2024 $ 0.274
+36.77%
$ 27.38 million $ 323
Apr 12, 2024 $ 0.2
-12.65%
$ 20.02 million $ 177
Apr 11, 2024 $ 0.229
-0.13%
$ 22.92 million $ 9,973
Apr 10, 2024 $ 0.23
+0.00%
$ 22.95 million $ 656
Apr 9, 2024 $ 0.23
-4.22%
$ 22.95 million $ 5,282
Apr 8, 2024 $ 0.24
+14.15%
$ 23.96 million $ 1,456
Apr 7, 2024 $ 0.21
-25.01%
$ 20.99 million $ 1,060
Apr 6, 2024 $ 0.28
+0.00%
$ 27.99 million $ 2,176
Apr 5, 2024 $ 0.28
+6.83%
$ 27.99 million $ 4,848
Apr 4, 2024 $ 0.262
+0.00%
$ 26.2 million $ 287
Apr 3, 2024 $ 0.262
-11.40%
$ 26.2 million $ 287
Apr 2, 2024 $ 0.296
+4.49%
$ 29.57 million $ 134
Apr 1, 2024 $ 0.283
-5.64%
$ 28.3 million $ 5,288
Mar 31, 2024 $ 0.3
+3.59%
$ 29.99 million $ 3,234
Mar 30, 2024 $ 0.289
+3.39%
$ 28.95 million $ 521
Mar 29, 2024 $ 0.28
-7.86%
$ 28 million $ 7,741
Mar 28, 2024 $ 0.304
+1.33%
$ 30.39 million $ 8,956
Mar 27, 2024 $ 0.3
-3.20%
$ 29.99 million $ 2,323
Mar 26, 2024 $ 0.31
-8.83%
$ 30.98 million $ 1,340
Mar 25, 2024 $ 0.34
-8.14%
$ 33.98 million $ 2,513
Mar 24, 2024 $ 0.37
+3.61%
$ 36.99 million $ 2,672
Mar 23, 2024 $ 0.357
-0.29%
$ 35.7 million $ 2,511