VivoSim Labs, Inc. (LON:0R02)
London · Delayed Price · Currency is GBP · Price in USD 3.174
+0.065 (2.09%)
At close: Mar 20, 2025
VivoSim Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 3.18 | 3.36 | 3.12 | 3.17 | 3.17 | 2.09% | 5,903 |
| Mar 19, 2025 | 3.84 | 3.84 | 3.07 | 3.11 | 3.11 | -36.03% | 4,285 |
| Mar 18, 2025 | 4.86 | 4.86 | 4.85 | 4.86 | 4.86 | -4.82% | 334 |
| Mar 14, 2025 | 4.89 | 5.26 | 4.89 | 5.11 | 5.11 | 1.57% | 1,783 |
| Mar 13, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -2.12% | 183 |
| Mar 12, 2025 | 5.04 | 5.50 | 5.04 | 5.14 | 5.14 | 1.42% | 561 |
| Mar 11, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.67% | 85 |
| Mar 10, 2025 | 5.36 | 5.52 | 4.98 | 4.98 | 4.98 | -8.20% | 1,608 |
| Mar 7, 2025 | 5.76 | 5.76 | 5.43 | 5.43 | 5.43 | -17.78% | 1,547 |
| Mar 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.90% | 1 |
| Mar 5, 2025 | 6.95 | 6.95 | 6.42 | 6.54 | 6.54 | -14.25% | 718 |
| Mar 4, 2025 | 8.40 | 8.64 | 7.44 | 7.63 | 7.63 | 5.93% | 1,888 |
| Mar 3, 2025 | 6.78 | 7.32 | 6.77 | 7.20 | 7.20 | -11.17% | 388 |
| Feb 28, 2025 | 7.66 | 9.00 | 6.97 | 8.11 | 8.11 | -9.94% | 3,401 |
| Feb 27, 2025 | 9.84 | 10.14 | 8.73 | 9.00 | 9.00 | -18.83% | 1,971 |
| Feb 26, 2025 | 18.60 | 22.20 | 10.57 | 11.09 | 11.09 | -26.55% | 16,186 |
| Feb 25, 2025 | 10.49 | 21.86 | 10.49 | 15.10 | 15.10 | 249.53% | 142,844 |
| Feb 24, 2025 | 4.31 | 4.32 | 4.27 | 4.32 | 4.32 | -0.62% | 362 |
| Feb 21, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.42% | 227 |
| Feb 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | 12 |
| Feb 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.29% | 2 |
| Feb 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46% | 335 |
| Feb 12, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 2.55% | 1 |
| Feb 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.53% | 37 |
| Jan 31, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 3.14% | 83 |
| Jan 30, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.93% | 16 |
| Jan 28, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.65% | 58 |
| Jan 27, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -4.80% | 8 |
| Jan 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.41% | 25 |
| Jan 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 8.55% | 41 |
| Jan 15, 2025 | 4.27 | 4.27 | 4.20 | 4.20 | 4.20 | -8.38% | 5 |
| Jan 10, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -22.05% | 1 |
| Jan 7, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 8.31% | 87 |
| Jan 2, 2025 | 6.12 | 6.12 | 5.43 | 5.43 | 5.43 | 5.23% | 137 |
| Dec 31, 2024 | 4.43 | 5.16 | 4.43 | 5.16 | 5.16 | 24.25% | 87 |
| Dec 27, 2024 | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | 2.67% | 8 |
| Dec 23, 2024 | 4.26 | 4.26 | 4.05 | 4.05 | 4.05 | -8.40% | 444 |
| Dec 20, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 5.90% | 2 |
| Dec 19, 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -8.57% | 8 |
| Dec 16, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.43% | 13 |
| Dec 13, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -12.54% | 166 |
| Dec 5, 2024 | 5.81 | 5.81 | 5.40 | 5.40 | 5.40 | -6.83% | 565 |
| Dec 4, 2024 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | 4.66% | 96 |
| Dec 3, 2024 | 5.65 | 5.90 | 5.40 | 5.54 | 5.54 | -1.93% | 1,219 |
| Dec 2, 2024 | 5.53 | 6.08 | 5.40 | 5.65 | 5.65 | 12.04% | 383 |
| Nov 29, 2024 | 5.28 | 5.28 | 4.92 | 5.04 | 5.04 | -6.67% | 403 |
| Nov 27, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.04% | 2 |
| Nov 26, 2024 | 5.05 | 5.29 | 5.05 | 5.29 | 5.29 | 22.53% | 148 |
| Nov 22, 2024 | 4.44 | 4.44 | 4.32 | 4.32 | 4.32 | 7.41% | 498 |
| Nov 21, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -9.44% | - |