Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vyant Bio Inc (NQ: VYNT )

0.2600 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.800 7.000 6.650 6.750 36,664 -0.15(-2.17%)
Dec 30, 2021 6.550 7.000 6.550 6.900 29,500 +0.30(+4.55%)
Dec 29, 2021 6.950 6.950 6.500 6.600 44,147 -0.15(-2.22%)
Dec 28, 2021 7.100 7.262 6.750 6.750 51,665 -0.45(-6.25%)
Dec 27, 2021 7.400 7.601 7.200 7.200 34,308 -0.10(-1.37%)
Dec 23, 2021 7.300 7.600 7.150 7.300 29,756 -0.05(-0.68%)
Dec 22, 2021 8.100 8.250 7.400 7.350 48,246 -0.65(-8.13%)
Dec 21, 2021 8.000 8.100 7.650 8.000 22,476 -0.15(-1.84%)
Dec 20, 2021 7.900 8.250 7.700 8.150 21,128 -0.05(-0.61%)
Dec 17, 2021 7.800 8.371 7.750 8.200 9,970 +0.35(+4.46%)
Dec 16, 2021 8.150 8.328 7.850 7.850 20,320 -0.30(-3.68%)
Dec 15, 2021 8.250 8.350 7.801 8.150 26,138 -0.20(-2.40%)
Dec 14, 2021 8.600 8.700 8.300 8.350 42,576 -0.25(-2.91%)
Dec 13, 2021 9.200 9.375 8.600 8.600 19,636 -0.65(-7.03%)
Dec 10, 2021 9.400 9.500 9.150 9.250 8,155 +0.10(+1.09%)
Dec 09, 2021 9.050 9.668 9.050 9.150 10,297 -0.05(-0.54%)
Dec 08, 2021 9.050 9.650 8.850 9.200 36,713 +0.40(+4.55%)
Dec 07, 2021 8.100 9.000 8.100 8.800 36,227 +0.70(+8.64%)
Dec 06, 2021 8.500 8.609 7.950 8.100 70,798 -0.30(-3.57%)
Dec 03, 2021 9.250 9.316 8.350 8.400 26,216 -0.75(-8.20%)
Dec 02, 2021 9.050 9.180 8.600 9.150 23,614 +0.10(+1.10%)
Dec 01, 2021 9.700 9.850 9.050 9.050 18,360 -0.50(-5.24%)
Nov 30, 2021 9.750 9.850 9.450 9.550 20,282 -0.25(-2.55%)
Nov 29, 2021 10.20 10.25 9.800 9.800 10,802 -0.40(-3.92%)
Nov 26, 2021 10.05 10.20 9.800 10.20 8,685 -0.05(-0.49%)
Nov 24, 2021 10.10 10.25 9.900 10.25 12,639 +0.30(+3.02%)
Nov 23, 2021 10.00 10.25 9.900 9.950 21,983 -0.15(-1.49%)
Nov 22, 2021 10.25 10.35 9.950 10.10 20,171 +0.05(+0.50%)
Nov 19, 2021 10.40 10.50 10.05 10.05 21,205 -0.30(-2.90%)
Nov 18, 2021 10.80 10.45 10.35 10.35 22,424 -0.45(-4.17%)
Nov 17, 2021 10.85 11.05 10.75 10.80 11,442 -0.05(-0.46%)
Nov 16, 2021 11.15 11.15 10.75 10.85 15,811 -0.35(-3.12%)
Nov 15, 2021 11.15 11.35 11.00 11.20 19,684 -0.05(-0.44%)
Nov 12, 2021 12.50 12.50 11.00 11.25 53,208 -1.55(-12.11%)
Nov 11, 2021 12.75 12.90 12.55 12.80 15,887 +0.05(+0.39%)
Nov 10, 2021 13.35 12.75 15,610 -0.60(-4.49%)
Nov 09, 2021 13.05 13.60 12.80 13.35 19,507 +0.20(+1.52%)
Nov 08, 2021 13.00 13.80 13.00 13.15 40,499 -0.10(-0.75%)
Nov 05, 2021 15.00 15.00 13.10 13.25 68,949 -1.55(-10.47%)
Nov 04, 2021 15.55 16.20 14.10 14.80 140,141 +0.75(+5.34%)
Nov 03, 2021 12.75 14.80 12.75 14.05 127,824 +1.30(+10.20%)
Nov 02, 2021 12.90 12.98 11.80 12.75 36,084 +0.00(+0.00%)
Nov 01, 2021 11.40 13.25 11.60 12.75 46,590 +1.50(+13.33%)
Oct 29, 2021 11.00 11.35 10.93 11.25 17,803 +0.40(+3.69%)
Oct 28, 2021 10.45 11.05 10.35 10.85 15,623 +0.60(+5.85%)
Oct 27, 2021 10.60 10.86 10.25 10.25 14,129 -0.40(-3.76%)
Oct 26, 2021 10.55 10.65 16,581 +0.10(+0.95%)
Oct 25, 2021 10.65 10.85 10.55 10.55 19,807 -0.30(-2.76%)
Oct 22, 2021 10.85 11.00 10.71 10.85 13,403 -0.10(-0.91%)
Oct 21, 2021 11.05 11.20 10.90 10.95 16,630 -0.20(-1.79%)
Oct 20, 2021 10.95 11.20 10.95 11.15 6,153 +0.10(+0.90%)
Oct 19, 2021 11.10 11.20 10.90 11.05 15,197 +0.00(+0.00%)
Oct 18, 2021 11.05 11.20 10.90 11.05 11,079 -0.15(-1.34%)
Oct 15, 2021 11.50 11.60 11.20 11.20 13,310 -0.15(-1.32%)
Oct 14, 2021 11.50 11.70 11.30 11.35 9,459 -0.05(-0.44%)
Oct 13, 2021 11.35 11.50 11.20 11.40 6,674 -0.05(-0.44%)
Oct 12, 2021 11.50 11.65 11.25 11.45 7,571 -0.10(-0.87%)
Oct 11, 2021 11.75 11.80 11.50 11.55 6,674 -0.20(-1.70%)
Oct 08, 2021 11.40 12.00 11.40 11.75 11,043 +0.30(+2.62%)
Oct 07, 2021 11.50 12.00 11.40 11.45 11,251 -0.05(-0.43%)
Oct 06, 2021 11.25 11.65 11.25 11.50 16,232 +0.45(+4.07%)
Oct 05, 2021 11.00 11.20 10.75 11.05 24,729 +0.05(+0.45%)
Oct 04, 2021 11.85 12.24 10.95 11.00 20,308 -0.75(-6.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.