Vector Space Biosciences, Inc. Historical Data

SBIO Page 14
Download
Date Close Price change Market cap Trading volume
Jun 1, 2024 $ 0.12
-14.01%
$ 12.03 million $ 622
May 31, 2024 $ 0.14
-26.95%
$ 13.99 million $ 1,344
May 30, 2024 $ 0.192
+0.00%
$ 19.15 million $ 184
May 29, 2024 $ 0.192
+0.00%
$ 19.15 million $ 184
May 28, 2024 $ 0.192
-48.95%
$ 19.15 million $ 184
May 27, 2024 $ 0.375
+1.82%
$ 37.53 million $ 400
May 26, 2024 $ 0.368
+2.03%
$ 36.85 million $ 393
May 25, 2024 $ 0.361
+0.58%
$ 36.11 million $ 385
May 24, 2024 $ 0.359
-1.32%
$ 35.9 million $ 383
May 23, 2024 $ 0.363
+0.71%
$ 36.27 million $ 387
May 22, 2024 $ 0.36
-1.27%
$ 36.03 million $ 384
May 21, 2024 $ 0.365
+3.55%
$ 36.51 million $ 389
May 20, 2024 $ 0.352
+142.68%
$ 35.19 million $ 375
May 19, 2024 $ 0.145
+16.00%
$ 14.5 million $ 580
May 18, 2024 $ 0.125
-23.73%
$ 12.5 million $ 175
May 17, 2024 $ 0.164
-17.39%
$ 16.39 million $ 1,460
May 16, 2024 $ 0.198
+34.05%
$ 19.84 million $ 2,851
May 15, 2024 $ 0.148
+5.79%
$ 14.8 million $ 289
May 14, 2024 $ 0.14
-4.77%
$ 13.99 million $ 735
May 13, 2024 $ 0.147
+27.52%
$ 14.69 million $ 1,592
May 12, 2024 $ 0.12
+0.28%
$ 11.99 million $ 442
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