Vector Space Biosciences, Inc. Historical Data

SBIO Page 15
Download
Date Close Price change Market cap Trading volume
Mar 22, 2024 $ 0.358
-9.79%
$ 35.79 million $ 27,060
Mar 21, 2024 $ 0.397
+22.32%
$ 39.68 million $ 12,240
Mar 20, 2024 $ 0.324
+1.41%
$ 32.44 million $ 20,207
Mar 19, 2024 $ 0.32
-5.88%
$ 31.99 million $ 9,604
Mar 18, 2024 $ 0.34
+9.19%
$ 33.99 million $ 22,807
Mar 17, 2024 $ 0.311
+7.79%
$ 31.13 million $ 11,687
Mar 16, 2024 $ 0.288
-3.57%
$ 28.82 million $ 3,819
Mar 15, 2024 $ 0.299
+25.55%
$ 29.93 million $ 4,434
Mar 14, 2024 $ 0.238
-58.05%
$ 23.84 million $ 25,633
Mar 13, 2024 $ 0.569
+0.65%
$ 56.88 million $ 323
Mar 12, 2024 $ 0.565
-2.23%
$ 56.47 million $ 321
Mar 11, 2024 $ 0.578
+3.70%
$ 57.79 million $ 329
Mar 10, 2024 $ 0.185
+15.48%
$ 18.5 million $ 33,583
Mar 9, 2024 $ 0.16
+1.46%
$ 16.02 million $ 9,889
Mar 8, 2024 $ 0.158
-5.39%
$ 15.79 million $ 20,019
Mar 7, 2024 $ 0.167
+1.59%
$ 16.69 million $ 6,284
Mar 6, 2024 $ 0.164
+2.47%
$ 16.44 million $ 340
Mar 5, 2024 $ 0.161
-5.48%
$ 16.06 million $ 332
Mar 4, 2024 $ 0.17
+0.00%
$ 16.99 million $ 3,080
Mar 3, 2024 $ 0.17
+2.35%
$ 16.99 million $ 3,080
Mar 2, 2024 $ 0.166
+0.00%
$ 16.6 million $ 11
Mar 1, 2024 $ 0.166
-0.06%
$ 16.6 million $ 11
Feb 29, 2024 $ 0.166
-8.54%
$ 16.61 million $ 4,142
Feb 28, 2024 $ 0.182
+8.87%
$ 18.16 million $ 2,063
Feb 27, 2024 $ 0.167
-8.30%
$ 16.68 million $ 134
Feb 26, 2024 $ 0.17
-14.94%
$ 17.03 million $ 323
Feb 25, 2024 $ 0.2
+0.62%
$ 20.02 million $ 163
Feb 24, 2024 $ 0.199
+4.83%
$ 19.9 million $ 104
Feb 23, 2024 $ 0.191
-1.42%
$ -- $ 62
Feb 22, 2024 $ 0.194
+2.23%
$ 19.37 million $ 63
Feb 21, 2024 $ 0.19
+2.65%
$ 18.97 million $ 111
Feb 20, 2024 $ 0.185
-1.45%
$ 18.47 million $ 10,290
Feb 19, 2024 $ 0.187
+1.29%
$ 18.74 million $ 8,712
Feb 18, 2024 $ 0.185
-3.53%
$ 18.5 million $ 6,885
Feb 17, 2024 $ 0.192
-3.52%
$ 19.18 million $ 4,837
Feb 16, 2024 $ 0.194
-7.59%
$ 19.39 million $ 8,650
Feb 15, 2024 $ 0.21
+1.70%
$ 20.99 million $ 10,191
Feb 14, 2024 $ 0.206
-2.17%
$ 20.63 million $ 5,475
Feb 13, 2024 $ 0.211
-7.90%
$ 21.09 million $ 1,521
Feb 12, 2024 $ 0.229
-6.99%
$ 22.9 million $ 12,965
Feb 11, 2024 $ 0.246
+33.23%
$ 24.62 million $ 13,699
Feb 10, 2024 $ 0.185
-6.30%
$ 18.5 million $ 17,308
Feb 9, 2024 $ 0.197
-17.72%
$ 19.74 million $ 14,592
Feb 8, 2024 $ 0.24
+13.48%
$ 23.99 million $ 55
Feb 7, 2024 $ 0.211
+2.17%
$ 21.14 million $ 26
Feb 6, 2024 $ 0.207
-7.92%
$ 20.69 million $ 2,659
Feb 5, 2024 $ 0.225
-9.94%
$ 22.47 million $ 2,092
Feb 4, 2024 $ 0.249
-7.39%
$ 24.95 million $ 781
Feb 3, 2024 $ 0.25
-2.80%
$ 24.98 million $ 9,456
Feb 2, 2024 $ 0.257
-0.77%
$ 25.7 million $ 3,895