Vector Space Biosciences, Inc. Historical Data

SBIO Page 16
Download
Date Close Price change Market cap Trading volume
Feb 1, 2024 $ 0.259
-13.58%
$ 25.9 million $ 3,875
Jan 31, 2024 $ 0.3
+30.30%
$ 29.97 million $ 8,386
Jan 30, 2024 $ 0.23
-4.01%
$ 23 million $ 2,026
Jan 29, 2024 $ 0.24
-13.22%
$ 23.96 million $ 2,569
Jan 28, 2024 $ 0.279
+8.55%
$ 27.94 million $ 6,050
Jan 27, 2024 $ 0.237
-6.46%
$ 23.75 million $ 2,398
Jan 26, 2024 $ 0.254
-2.20%
$ 25.39 million $ 6,794
Jan 25, 2024 $ 0.26
-5.32%
$ 25.96 million $ 8,221
Jan 24, 2024 $ 0.274
-5.79%
$ 27.42 million $ 13,831
Jan 23, 2024 $ 0.37
+48.48%
$ 37 million $ 22,181
Jan 22, 2024 $ 0.249
-14.12%
$ 24.92 million $ 7,394
Jan 21, 2024 $ 0.289
-9.92%
$ 28.88 million $ 5,060
Jan 20, 2024 $ 0.321
-4.15%
$ 32.06 million $ 1,173
Jan 19, 2024 $ 0.334
+5.47%
$ 33.45 million $ 10,787
Jan 18, 2024 $ 0.317
+3.36%
$ 31.71 million $ 5,452
Jan 17, 2024 $ 0.307
-12.84%
$ 30.68 million $ 3,412
Jan 16, 2024 $ 0.352
+2.69%
$ 35.2 million $ 98
Jan 15, 2024 $ 0.343
+8.98%
$ 34.28 million $ 2,628
Jan 14, 2024 $ 0.315
-6.83%
$ 31.46 million $ 7,260
Jan 13, 2024 $ 0.34
+8.85%
$ 33.96 million $ 4,591
Jan 12, 2024 $ 0.325
-6.79%
$ 32.55 million $ 2,687
Jan 11, 2024 $ 0.349
+0.36%
$ 34.92 million $ 3,214
Jan 10, 2024 $ 0.348
+0.56%
$ 34.8 million $ 7,958
Jan 9, 2024 $ 0.346
+2.63%
$ 34.6 million $ 6,579
Jan 8, 2024 $ 0.337
+1.62%
$ 33.71 million $ 13,769
Jan 7, 2024 $ 0.331
-3.90%
$ 33.11 million $ 1,353
Jan 6, 2024 $ 0.345
-1.18%
$ 34.45 million $ 5,411
Jan 5, 2024 $ 0.349
+0.89%
$ 34.86 million $ 6,197
Jan 4, 2024 $ 0.346
-5.96%
$ 34.56 million $ 7,364
Jan 3, 2024 $ 0.367
-4.15%
$ 36.75 million $ 8,156
Jan 2, 2024 $ 0.383
-13.65%
$ 38.34 million $ 12,866
Jan 1, 2024 $ 0.444
+24.35%
$ 44.4 million $ 17,801
Dec 31, 2023 $ 0.357
-12.49%
$ 35.7 million $ 10,098
Dec 30, 2023 $ 0.408
-0.05%
$ 40.8 million $ 10,685
Dec 29, 2023 $ 0.412
+17.39%
$ 41.18 million $ 26,032
Dec 28, 2023 $ 0.35
-11.97%
$ 35.01 million $ 19,881
Dec 27, 2023 $ 0.398
-15.56%
$ 39.77 million $ 4,486
Dec 26, 2023 $ 0.471
-14.65%
$ 47.1 million $ 553
Dec 25, 2023 $ 0.552
+34.32%
$ 55.18 million $ 9,685
Dec 24, 2023 $ 0.411
-13.35%
$ 41.08 million $ 2,648
Dec 23, 2023 $ 0.474
+2.25%
$ 47.41 million $ 3,228
Dec 22, 2023 $ 0.364
-35.02%
$ 36.39 million $ 3,178
Dec 21, 2023 $ 0.56
+40.39%
$ 56 million $ 4,950
Dec 20, 2023 $ 0.399
+8.99%
$ 39.89 million $ 816
Dec 19, 2023 $ 0.353
+6.55%
$ 35.28 million $ 1,399
Dec 18, 2023 $ 0.331
+0.33%
$ 33.11 million $ 2,112
Dec 17, 2023 $ 0.33
-17.52%
$ 33 million $ 15,670
Dec 16, 2023 $ 0.4
+17.85%
$ 40.01 million $ 18,906
Dec 15, 2023 $ 0.34
-3.44%
$ 33.95 million $ 20,642
Dec 14, 2023 $ 0.395
-11.58%
$ 39.49 million $ 28,845