Vector Space Biosciences, Inc. Historical Data

SBIO Page 17
Download
Date Close Price change Market cap Trading volume
Dec 13, 2023 $ 0.447
-0.25%
$ 44.66 million $ 23,009
Dec 12, 2023 $ 0.413
-15.98%
$ 41.27 million $ 17,061
Dec 11, 2023 $ 0.491
-4.71%
$ 49.12 million $ 27,471
Dec 10, 2023 $ 0.515
-0.87%
$ 51.55 million $ 19,723
Dec 9, 2023 $ 0.52
-14.98%
$ 52 million $ 38,304
Dec 8, 2023 $ 0.612
-5.18%
$ 61.16 million $ 52,279
Dec 7, 2023 $ 0.689
+14.98%
$ 68.86 million $ 66,942
Dec 6, 2023 $ 0.599
+3.62%
$ 59.89 million $ 47,075
Dec 5, 2023 $ 0.578
+15.16%
$ 57.8 million $ 7,558
Dec 4, 2023 $ 0.502
-13.24%
$ 50.19 million $ 19,662
Dec 3, 2023 $ 0.579
-9.30%
$ 57.85 million $ 45,751
Dec 2, 2023 $ 0.638
+4.34%
$ 63.78 million $ 22,378
Dec 1, 2023 $ 0.611
+9.53%
$ 61.13 million $ 17,922
Nov 30, 2023 $ 0.558
-3.33%
$ 55.81 million $ 19,276
Nov 29, 2023 $ 0.577
-6.11%
$ 57.73 million $ 22,014
Nov 28, 2023 $ 0.615
+12.68%
$ 61.49 million $ 3,465
Nov 27, 2023 $ 0.546
-17.19%
$ 54.57 million $ 17,107
Nov 26, 2023 $ 0.659
+6.29%
$ 65.9 million $ 6,862
Nov 25, 2023 $ 0.62
-11.43%
$ 62 million $ 17,119
Nov 24, 2023 $ 0.7
+1.60%
$ 69.99 million $ 53,964
Nov 23, 2023 $ 0.619
+3.23%
$ 61.94 million $ 24,084
Nov 22, 2023 $ 0.6
-13.94%
$ 60 million $ 43,140
Nov 21, 2023 $ 0.697
-0.39%
$ 69.72 million $ 9,106
Nov 20, 2023 $ 0.7
-2.78%
$ 70 million $ 23,975
Nov 19, 2023 $ 0.72
+16.73%
$ 72 million $ 7,286
Nov 18, 2023 $ 0.617
-0.19%
$ 61.68 million $ 796
Nov 17, 2023 $ 0.618
+8.42%
$ 61.8 million $ 59
Nov 16, 2023 $ 0.57
+0.00%
$ 57 million $ 2,849
Nov 15, 2023 $ 0.57
+1.30%
$ 57 million $ 3,925
Nov 14, 2023 $ 0.563
-6.22%
$ 56.27 million $ 111
Nov 13, 2023 $ 0.6
-12.99%
$ 60 million $ 598
Nov 12, 2023 $ 0.69
+28.66%
$ 68.96 million $ 4,963
Nov 11, 2023 $ 0.536
-10.55%
$ 53.6 million $ 735
Nov 10, 2023 $ 0.599
-0.15%
$ 59.92 million $ 6,233
Nov 9, 2023 $ 0.6
-17.79%
$ 60.01 million $ 1,995
Nov 8, 2023 $ 0.73
+45.94%
$ 73 million $ 8,539
Nov 7, 2023 $ 0.53
+1.05%
$ 53.03 million $ 2,185
Nov 6, 2023 $ 0.525
-1.84%
$ 52.49 million $ 1,586
Nov 5, 2023 $ 0.534
+5.22%
$ 53.44 million $ 8,282
Nov 4, 2023 $ 0.508
-22.30%
$ 50.83 million $ 736
Nov 3, 2023 $ 0.654
-10.84%
$ 65.38 million $ 5,348
Nov 2, 2023 $ 0.733
+21.89%
$ 73.32 million $ 7,904
Nov 1, 2023 $ 0.601
+14.97%
$ 60.13 million $ 1,453
Oct 31, 2023 $ 0.523
-23.25%
$ 52.28 million $ 6,142
Oct 30, 2023 $ 0.681
+0.06%
$ 68.11 million $ 1,335
Oct 29, 2023 $ 0.681
+10.28%
$ 68.07 million $ 422
Oct 28, 2023 $ 0.617
-7.81%
$ 61.71 million $ 414
Oct 27, 2023 $ 0.669
-0.16%
$ 66.92 million $ 138
Oct 26, 2023 $ 0.67
+0.08%
$ 67.04 million $ 424
Oct 25, 2023 $ 0.67
+0.01%
$ 67.01 million $ 7,444