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 (%)
Mar 31, 2023 0.6000 0.6000 0.5600 0.5800 22,678 -0.02(-3.33%)
Mar 30, 2023 0.5853 0.6400 0.5001 0.6000 70,774 -0.02(-2.57%)
Mar 29, 2023 0.6493 0.6493 0.5864 0.6158 8,772 +0.02(+2.60%)
Mar 28, 2023 0.6450 0.6500 0.5900 0.6002 24,683 -0.04(-6.23%)
Mar 27, 2023 0.6200 0.6500 0.6001 0.6401 9,306 -0.01(-1.52%)
Mar 24, 2023 0.6500 0.7000 0.6210 0.6500 19,373 -0.01(-1.52%)
Mar 23, 2023 0.6600 0.7000 0.6300 0.6600 8,411 -0.03(-3.78%)
Mar 22, 2023 0.6928 0.6928 0.6208 0.6859 16,224 -0.03(-4.07%)
Mar 21, 2023 0.7297 0.7297 0.6000 0.7150 14,670 +0.06(+9.48%)
Mar 20, 2023 0.7400 0.7400 0.6189 0.6531 16,644 -0.05(-6.70%)
Mar 17, 2023 0.6500 0.7000 0.6300 0.7000 25,284 +0.03(+4.48%)
Mar 16, 2023 0.6200 0.7016 0.6200 0.6700 5,357 +0.02(+2.43%)
Mar 15, 2023 0.6502 0.7490 0.6500 0.6541 27,436 +0.00(+0.32%)
Mar 14, 2023 0.6400 0.7198 0.6400 0.6520 17,366 +0.03(+5.37%)
Mar 13, 2023 0.7200 0.7499 0.6026 0.6188 15,885 -0.06(-8.77%)
Mar 10, 2023 0.6866 0.7400 0.6000 0.6783 28,116 -0.03(-4.46%)
Mar 09, 2023 0.7599 0.7599 0.7100 0.7100 4,761 -0.00(-0.01%)
Mar 08, 2023 0.7398 0.7599 0.7001 0.7101 30,179 -0.03(-4.04%)
Mar 07, 2023 0.7200 0.7600 0.7100 0.7400 4,632 +0.01(+1.37%)
Mar 06, 2023 0.7300 0.7500 0.7000 0.7300 16,592 +0.00(+0.40%)
Mar 03, 2023 0.7600 0.7600 0.7109 0.7271 22,049 -0.01(-1.74%)
Mar 02, 2023 0.7100 0.7400 0.7000 0.7400 23,535 +0.01(+1.65%)
Mar 01, 2023 0.7499 0.7500 0.7000 0.7280 9,495 -0.01(-1.62%)
Feb 28, 2023 0.7501 0.7501 0.7101 0.7400 20,871 +0.02(+2.78%)
Feb 27, 2023 0.7180 0.7429 0.7001 0.7200 24,396 -0.01(-1.55%)
Feb 24, 2023 0.7383 0.7400 0.7300 0.7313 3,751 -0.01(-1.57%)
Feb 23, 2023 0.7800 0.7800 0.7200 0.7430 59,370 -0.00(-0.59%)
Feb 22, 2023 0.7700 0.7800 0.7301 0.7474 26,632 -0.01(-1.66%)
Feb 21, 2023 0.7689 0.8079 0.7401 0.7600 31,127 -0.01(-1.16%)
Feb 17, 2023 0.7700 0.8099 0.7301 0.7689 36,116 -0.03(-3.89%)
Feb 16, 2023 0.8200 0.8399 0.7400 0.8000 28,498 -0.01(-1.40%)
Feb 15, 2023 0.8000 0.9100 0.7610 0.8114 111,721 +0.03(+3.96%)
Feb 14, 2023 0.7501 0.8000 0.7501 0.7805 36,406 -0.02(-3.04%)
Feb 13, 2023 0.7800 0.8051 0.7300 0.8050 46,296 +0.02(+3.15%)
Feb 10, 2023 0.8090 0.8090 0.7290 0.7804 61,436 -0.01(-1.84%)
Feb 09, 2023 0.8200 0.8493 0.7800 0.7950 64,422 -0.02(-1.86%)
Feb 08, 2023 0.8324 0.8599 0.8100 0.8101 47,135 -0.06(-6.89%)
Feb 07, 2023 0.8300 0.8700 0.8218 0.8700 32,046 +0.04(+4.82%)
Feb 06, 2023 0.8200 0.8577 0.8150 0.8300 56,219 +0.00(+0.00%)
Feb 03, 2023 0.9900 1.010 0.8123 0.8300 547,542 -0.20(-19.42%)
Feb 02, 2023 0.9800 1.040 0.9620 1.030 196,425 +0.07(+7.04%)
Feb 01, 2023 0.9142 0.9800 0.9142 0.9623 73,088 +0.04(+4.60%)
Jan 31, 2023 0.9300 0.9600 0.9200 0.9200 65,193 +0.00(+0.00%)
Jan 30, 2023 0.9600 0.9600 0.9000 0.9200 60,307 -0.00(-0.27%)
Jan 27, 2023 0.9000 0.9500 0.8990 0.9225 98,305 +0.02(+2.50%)
Jan 26, 2023 0.8500 0.9425 0.8302 0.9000 140,305 +0.05(+5.88%)
Jan 25, 2023 0.8351 0.8800 0.8126 0.8500 31,468 -0.00(-0.36%)
Jan 24, 2023 0.8200 0.8700 0.8200 0.8531 29,691 +0.02(+2.41%)
Jan 23, 2023 0.8400 0.8590 0.8100 0.8330 35,576 +0.02(+2.20%)
Jan 20, 2023 0.8028 0.8499 0.7900 0.8151 50,666 +0.01(+1.61%)
Jan 19, 2023 0.8600 0.8822 0.8010 0.8022 77,770 -0.09(-9.88%)
Jan 18, 2023 0.9100 0.9450 0.8900 0.8901 59,677 -0.04(-4.71%)
Jan 17, 2023 0.9360 0.9685 0.8500 0.9341 108,496 +0.00(+0.18%)
Jan 13, 2023 0.8900 0.9550 0.8825 0.9324 58,632 +0.03(+3.61%)
Jan 12, 2023 0.9825 1.010 0.8500 0.8999 305,846 -0.12(-11.77%)
Jan 11, 2023 1.080 1.090 1.000 1.020 195,958 -0.08(-7.27%)
Jan 10, 2023 1.210 1.240 1.060 1.100 378,164 -0.10(-8.33%)
Jan 09, 2023 1.000 1.230 1.000 1.200 493,767 +0.14(+13.21%)
Jan 06, 2023 1.000 1.210 0.9900 1.060 1,129,807 -0.15(-12.40%)
Jan 05, 2023 1.420 1.580 1.100 1.210 18,526,520 +0.44(+57.18%)
Jan 04, 2023 0.7330 0.7700 0.7330 0.7698 1,912,422 +0.04(+5.48%)
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.