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 29, 2022 4.792 4.996 4.500 4.848 8,771 +0.02(+0.49%)
Apr 28, 2022 4.950 5.077 4.800 4.825 8,122 -0.27(-5.39%)
Apr 27, 2022 5.000 5.218 5.000 5.100 4,278 +0.10(+2.00%)
Apr 26, 2022 4.900 5.226 4.900 5.000 7,926 -0.25(-4.76%)
Apr 25, 2022 5.300 5.300 5.000 5.250 6,777 -0.10(-1.87%)
Apr 22, 2022 5.350 5.400 5.200 5.350 9,829 -0.20(-3.60%)
Apr 21, 2022 5.500 5.600 5.400 5.550 8,550 -0.05(-0.89%)
Apr 20, 2022 5.250 5.750 5.186 5.600 12,606 +0.35(+6.67%)
Apr 19, 2022 5.200 5.300 5.050 5.250 8,512 +0.05(+0.96%)
Apr 18, 2022 5.350 5.400 5.100 5.200 12,928 -0.25(-4.59%)
Apr 14, 2022 5.600 5.650 5.350 5.450 14,681 -0.15(-2.68%)
Apr 13, 2022 5.750 5.750 5.450 5.600 11,279 -0.05(-0.88%)
Apr 12, 2022 5.750 5.750 5.505 5.650 11,832 +0.00(+0.00%)
Apr 11, 2022 6.250 6.300 5.606 5.650 40,116 -0.85(-13.08%)
Apr 08, 2022 6.300 6.651 6.300 6.500 17,868 +0.05(+0.78%)
Apr 07, 2022 6.550 6.850 6.400 6.450 34,531 -0.35(-5.15%)
Apr 06, 2022 6.450 6.950 6.350 6.800 46,453 +0.10(+1.49%)
Apr 05, 2022 7.000 7.000 6.550 6.700 34,104 -0.15(-2.19%)
Apr 04, 2022 6.650 6.900 6.300 6.850 88,735 +0.10(+1.48%)
Apr 01, 2022 6.700 7.000 6.650 6.750 69,943 -0.40(-5.59%)
Mar 31, 2022 7.050 7.200 6.500 7.150 318,160 -0.90(-11.18%)
Mar 30, 2022 8.550 9.850 7.550 8.050 4,811,577 +1.30(+19.26%)
Mar 29, 2022 6.200 6.800 5.700 6.750 186,586 +0.95(+16.39%)
Mar 28, 2022 6.050 6.050 5.650 5.800 12,821 -0.25(-4.14%)
Mar 25, 2022 6.250 6.250 5.850 6.050 5,740 +0.05(+0.83%)
Mar 24, 2022 6.000 6.200 5.724 6.000 8,699 +0.10(+1.69%)
Mar 23, 2022 5.750 5.950 5.602 5.900 7,840 +0.35(+6.31%)
Mar 22, 2022 5.250 5.550 5.250 5.550 5,597 +0.20(+3.74%)
Mar 21, 2022 5.550 5.550 5.250 5.350 4,300 -0.05(-0.93%)
Mar 18, 2022 5.250 5.500 5.150 5.400 8,074 +0.25(+4.85%)
Mar 17, 2022 5.000 5.419 5.000 5.150 4,187 +0.15(+3.00%)
Mar 16, 2022 5.500 5.500 4.850 5.000 16,666 +0.00(+0.00%)
Mar 15, 2022 5.250 5.250 4.964 5.000 4,174 +0.00(+0.00%)
Mar 14, 2022 5.800 6.050 5.000 5.000 33,520 -0.60(-10.71%)
Mar 11, 2022 5.850 5.850 5.500 5.600 3,458 -0.45(-7.44%)
Mar 10, 2022 5.850 6.050 5.550 6.050 10,737 +0.00(+0.00%)
Mar 09, 2022 5.653 6.150 5.653 6.050 9,555 +0.33(+5.85%)
Mar 08, 2022 5.500 5.950 5.500 5.715 8,328 +0.22(+3.92%)
Mar 07, 2022 5.450 5.810 5.450 5.500 7,495 -0.05(-0.90%)
Mar 04, 2022 5.700 5.900 5.524 5.550 4,094 -0.20(-3.48%)
Mar 03, 2022 5.750 5.900 5.700 5.750 3,325 +0.05(+0.88%)
Mar 02, 2022 5.350 5.750 5.350 5.700 4,679 +0.30(+5.56%)
Mar 01, 2022 5.550 5.850 5.400 5.400 4,606 -0.15(-2.70%)
Feb 28, 2022 5.650 5.899 5.350 5.550 7,055 +0.00(+0.00%)
Feb 25, 2022 5.200 5.950 5.250 5.550 5,886 -0.10(-1.77%)
Feb 24, 2022 5.000 5.750 4.884 5.650 20,215 +0.50(+9.71%)
Feb 23, 2022 5.300 5.450 5.100 5.150 3,419 -0.20(-3.74%)
Feb 22, 2022 5.450 5.550 5.350 5.350 12,201 -0.18(-3.17%)
Feb 18, 2022 5.525 0 -0.07(-1.34%)
Feb 17, 2022 5.900 5.910 5.600 5.600 6,524 -0.35(-5.88%)
Feb 16, 2022 5.950 6.000 5.750 5.950 4,457 +0.00(+0.00%)
Feb 15, 2022 6.050 6.050 5.650 5.950 7,837 +0.35(+6.25%)
Feb 14, 2022 5.863 5.900 5.519 5.600 4,503 -0.10(-1.75%)
Feb 11, 2022 5.900 5.900 5.500 5.700 12,148 -0.20(-3.39%)
Feb 10, 2022 5.850 6.000 5.700 5.900 9,740 +0.15(+2.61%)
Feb 09, 2022 5.450 5.800 5.248 5.750 28,608 +0.35(+6.54%)
Feb 08, 2022 5.350 5.450 5.250 5.397 6,350 +0.05(+0.88%)
Feb 07, 2022 5.250 5.450 5.250 5.350 11,537 -0.08(-1.52%)
Feb 04, 2022 5.300 5.500 5.300 5.433 10,453 -0.02(-0.32%)
Feb 03, 2022 5.500 5.450 7,596 +0.10(+1.87%)
Feb 02, 2022 5.450 5.750 5.300 5.350 22,911 +0.12(+2.39%)
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.