Vector Space Biosciences, Inc. Historical Data

SBIO Page 15
Download
Date Close Price change Market cap Trading volume
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
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