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 (%)
Apr 28, 2023 0.3200 0.3200 0.2800 0.2877 169,542 -0.04(-11.53%)
Apr 27, 2023 0.3000 0.3498 0.2902 0.3252 1,042,804 +0.01(+1.66%)
Apr 26, 2023 0.3300 0.3499 0.3069 0.3199 82,730 -0.03(-8.10%)
Apr 25, 2023 0.3600 0.4001 0.3000 0.3481 630,329 -0.20(-36.71%)
Apr 24, 2023 0.5014 0.5819 0.5014 0.5500 189,572 +0.04(+6.80%)
Apr 21, 2023 0.5780 0.6250 0.5050 0.5150 28,123 -0.07(-12.41%)
Apr 20, 2023 0.5700 0.6481 0.5109 0.5880 29,502 +0.02(+3.16%)
Apr 19, 2023 0.5991 0.6482 0.5601 0.5700 8,785 -0.02(-4.15%)
Apr 18, 2023 0.5950 0.6100 0.5800 0.5947 10,756 +0.00(+0.80%)
Apr 17, 2023 0.5600 0.6100 0.5355 0.5900 8,844 +0.05(+8.64%)
Apr 14, 2023 0.5749 0.5749 0.5150 0.5431 20,446 +0.03(+4.85%)
Apr 13, 2023 0.5800 0.5800 0.5100 0.5180 7,021 -0.03(-5.01%)
Apr 12, 2023 0.5100 0.5956 0.5046 0.5453 35,711 +0.05(+9.04%)
Apr 11, 2023 0.5960 0.5960 0.5000 0.5001 10,498 -0.02(-4.74%)
Apr 10, 2023 0.5100 0.5351 0.4900 0.5250 69,453 -0.01(-1.87%)
Apr 06, 2023 0.5300 0.5700 0.5100 0.5350 37,409 -0.04(-6.16%)
Apr 05, 2023 0.5587 0.5850 0.5587 0.5701 12,402 -0.01(-1.55%)
Apr 04, 2023 0.5600 0.7200 0.5200 0.5791 49,000 -0.02(-3.48%)
Apr 03, 2023 0.6000 0.6002 0.5373 0.6000 34,118 +0.02(+3.45%)
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%)
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.