Vector Space Biosciences, Inc. Historical Data

SBIO Page 17
Download
Date Close Price change Market cap Trading volume
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
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