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 (%)
May 12, 2023 0.2600 0 -0.08(-23.51%)
May 11, 2023 0.3200 0.3499 0.3100 0.3399 232,361 -0.03(-8.63%)
May 10, 2023 0.2900 0.6000 0.2860 0.3720 6,232,524 +0.08(+28.50%)
May 09, 2023 0.2970 0.2970 0.2669 0.2895 75,498 -0.01(-2.82%)
May 08, 2023 0.2946 0.3028 0.2802 0.2979 27,841 -0.00(-0.67%)
May 05, 2023 0.2840 0.3099 0.2652 0.2999 87,532 -0.01(-2.44%)
May 04, 2023 0.2838 0.3074 0.2800 0.3074 160,528 +0.01(+2.95%)
May 03, 2023 0.3087 0.3134 0.2941 0.2986 27,477 +0.00(+1.56%)
May 02, 2023 0.2928 0.3000 0.2850 0.2940 118,070 -0.01(-2.39%)
May 01, 2023 0.3224 0.3332 0.2801 0.3012 380,710 +0.01(+4.69%)
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 0.6100 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%)
Jan 03, 2023 0.7000 0.7675 0.7000 0.7298 28,803 +0.03(+3.89%)
Dec 30, 2022 0.7000 0.7500 0.7000 0.7025 18,473 +0.00(+0.36%)
Dec 29, 2022 0.7879 0.7879 0.6800 0.7000 12,604 +0.01(+1.82%)
Dec 28, 2022 0.6700 0.7112 0.6606 0.6875 22,641 -0.03(-4.82%)
Dec 27, 2022 0.8000 0.8000 0.7223 0.7223 18,808 -0.05(-6.21%)
Dec 23, 2022 0.8030 0.8999 0.7700 0.7701 26,303 -0.04(-4.95%)
Dec 22, 2022 0.8313 0.8313 0.8000 0.8102 12,220 -0.02(-2.54%)
Dec 21, 2022 0.8459 0.8500 0.8100 0.8313 22,732 -0.05(-5.68%)
Dec 20, 2022 0.8271 0.8814 0.8200 0.8814 20,679 +0.00(+0.16%)
Dec 19, 2022 0.9110 0.9300 0.8120 0.8800 17,570 +0.03(+3.42%)
Dec 16, 2022 0.8500 0.9000 0.8232 0.8509 19,002 -0.06(-7.05%)
Dec 15, 2022 0.9614 0.9614 0.8500 0.9154 11,069 +0.02(+1.71%)
Dec 14, 2022 0.9100 0.9229 0.8417 0.9000 5,361 -0.01(-1.22%)
Dec 13, 2022 0.8876 0.9600 0.8876 0.9111 18,818 -0.02(-2.58%)
Dec 12, 2022 0.9201 0.9500 0.9201 0.9352 8,796 -0.03(-3.59%)
Dec 09, 2022 0.9600 0.9921 0.8789 0.9700 16,857 +0.07(+7.49%)
Dec 08, 2022 1.030 1.030 0.8775 0.9024 35,376 -0.11(-10.65%)
Dec 07, 2022 1.370 1.370 1.000 1.010 53,458 -0.27(-21.09%)
Dec 06, 2022 1.240 1.330 1.240 1.280 31,395 +0.01(+0.79%)
Dec 05, 2022 1.270 1.290 1.260 1.270 4,348 +0.01(+0.79%)
Dec 02, 2022 1.210 1.260 1.210 1.260 6,264 +0.08(+6.78%)
Dec 01, 2022 1.180 1.260 1.080 1.180 31,175 -0.06(-4.84%)
Nov 30, 2022 1.260 1.270 1.210 1.240 32,237 -0.02(-1.59%)
Nov 29, 2022 1.278 1.278 1.240 1.260 8,483 -0.04(-3.08%)
Nov 28, 2022 1.290 1.363 1.280 1.300 8,474 -0.02(-1.52%)
Nov 25, 2022 1.352 1.395 1.300 1.320 24,790 +0.00(+0.00%)
Nov 23, 2022 1.220 1.320 1.160 1.320 29,785 +0.09(+7.32%)
Nov 22, 2022 1.240 1.280 1.160 1.230 29,045 -0.01(-0.81%)
Nov 21, 2022 1.300 1.302 1.240 1.240 25,737 -0.07(-5.34%)
Nov 18, 2022 1.351 1.390 1.310 1.310 14,857 -0.06(-4.38%)
Nov 17, 2022 1.320 1.455 1.320 1.370 11,055 +0.01(+0.74%)
Nov 16, 2022 1.450 1.450 1.350 1.360 27,559 -0.16(-10.53%)
Nov 15, 2022 1.500 1.590 1.495 1.520 33,433 +0.01(+0.33%)
Nov 14, 2022 1.600 1.610 1.456 1.515 39,530 -0.05(-2.88%)
Nov 11, 2022 1.490 1.610 1.452 1.560 39,012 +0.07(+4.70%)
Nov 10, 2022 1.550 1.550 1.460 1.490 49,720 -0.02(-1.32%)
Nov 09, 2022 1.600 1.600 1.491 1.510 7,179 -0.06(-3.82%)
Nov 08, 2022 1.890 1.890 1.550 1.570 17,761 +0.03(+1.95%)
Nov 07, 2022 1.570 1.570 1.466 1.540 27,841 +0.04(+2.67%)
Nov 04, 2022 1.400 1.570 1.350 1.500 25,858 +0.09(+6.47%)
Nov 03, 2022 1.680 1.800 1.409 1.409 39,408 -0.11(-7.31%)
Nov 02, 2022 1.950 1.949 1.500 1.520 72,739 -0.38(-19.98%)
Nov 01, 2022 2.250 2.268 1.760 1.899 53,754 -0.44(-18.81%)
Oct 31, 2022 2.500 2.500 2.249 2.340 6,655 -0.09(-3.76%)
Oct 28, 2022 2.500 2.500 2.400 2.431 3,429 -0.07(-2.72%)
Oct 27, 2022 2.409 2.500 2.409 2.499 3,150 +0.02(+0.64%)
Oct 26, 2022 2.730 2.730 2.447 2.483 10,978 -0.02(-0.70%)
Oct 25, 2022 2.329 2.561 2.329 2.501 1,311 +0.17(+7.36%)
Oct 24, 2022 2.300 2.485 2.300 2.329 2,705 +0.02(+0.71%)
Oct 21, 2022 2.575 2.575 2.312 2.312 1,333 -0.19(-7.48%)
Oct 20, 2022 2.300 2.500 2.300 2.499 10,536 +0.20(+8.67%)
Oct 19, 2022 2.453 2.454 2.300 2.300 4,643 -0.05(-2.19%)
Oct 18, 2022 2.500 2.500 2.287 2.352 2,940 -0.09(-3.84%)
Oct 17, 2022 2.364 2.446 2.363 2.446 2,689 +0.04(+1.68%)
Oct 14, 2022 2.425 2.499 2.382 2.405 2,870 -0.05(-1.84%)
Oct 13, 2022 2.526 2.849 2.415 2.450 11,290 -0.09(-3.54%)
Oct 12, 2022 2.551 2.625 2.540 2.540 4,138 -0.01(-0.43%)
Oct 11, 2022 2.568 2.800 2.551 2.551 6,061 -0.11(-4.08%)
Oct 10, 2022 2.705 2.850 2.600 2.659 4,646 -0.19(-6.72%)
Oct 07, 2022 3.000 3.000 2.850 2.851 10,537 -0.02(-0.83%)
Oct 06, 2022 2.982 2.982 2.875 2.875 1,502 +0.02(+0.86%)
Oct 05, 2022 2.991 3.000 2.850 2.850 1,288 +0.03(+0.90%)
Oct 04, 2022 3.000 3.000 2.813 2.825 3,849 +0.21(+7.93%)
Oct 03, 2022 2.800 3.000 2.501 2.618 4,466 -0.17(-6.18%)
Sep 30, 2022 2.762 2.856 2.762 2.790 4,659 +0.02(+0.83%)
Sep 29, 2022 2.550 2.850 2.550 2.767 4,281 +0.02(+0.60%)
Sep 28, 2022 2.600 2.914 2.600 2.751 8,846 +0.04(+1.42%)
Sep 27, 2022 2.900 2.921 2.666 2.712 1,901 +0.01(+0.44%)
Sep 26, 2022 2.650 2.839 2.500 2.700 13,354 -0.17(-6.07%)
Sep 23, 2022 2.900 3.000 2.750 2.874 4,271 -0.03(-0.88%)
Sep 22, 2022 3.000 3.150 2.900 2.900 8,420 -0.23(-7.33%)
Sep 21, 2022 3.000 3.250 2.900 3.130 5,648 +0.13(+4.32%)
Sep 20, 2022 3.200 3.209 2.900 3.000 8,324 -0.26(-7.93%)
Sep 19, 2022 3.100 3.426 3.100 3.259 2,795 -0.23(-6.67%)
Sep 16, 2022 3.368 3.534 3.130 3.491 13,374 +0.10(+2.90%)
Sep 15, 2022 3.250 3.500 3.250 3.393 7,918 +0.14(+4.40%)
Sep 14, 2022 3.700 3.700 3.250 3.250 7,899 -0.08(-2.26%)
Sep 13, 2022 3.308 3.546 3.308 3.325 3,145 +0.02(+0.53%)
Sep 12, 2022 3.430 3.600 3.250 3.308 5,106 -0.04(-1.27%)
Sep 09, 2022 3.700 3.700 3.250 3.350 3,945 +0.10(+3.00%)
Sep 08, 2022 3.150 3.300 3.150 3.252 1,583 -0.03(-0.78%)
Sep 07, 2022 3.250 3.300 3.200 3.278 3,816 +0.03(+0.85%)
Sep 06, 2022 3.313 3.375 3.250 3.251 8,371 -0.15(-4.54%)
Sep 02, 2022 3.673 3.673 3.325 3.405 3,840 -0.09(-2.67%)
Sep 01, 2022 3.550 3.550 3.450 3.498 2,840 -0.07(-1.87%)
Aug 31, 2022 3.650 3.743 3.565 3.565 814 -0.14(-3.65%)
Aug 30, 2022 3.550 3.700 3.550 3.700 845 +0.14(+4.02%)
Aug 29, 2022 3.500 3.732 3.500 3.557 859 -0.16(-4.41%)
Aug 26, 2022 3.700 3.949 3.500 3.721 7,971 -0.13(-3.35%)
Aug 25, 2022 3.650 3.850 3.650 3.850 4,457 +0.01(+0.33%)
Aug 24, 2022 3.651 3.837 3.651 3.837 885 +0.19(+5.12%)
Aug 23, 2022 3.650 3.999 3.650 3.651 6,608 +0.00(+0.01%)
Aug 22, 2022 3.750 3.900 3.650 3.650 3,074 -0.12(-3.31%)
Aug 19, 2022 3.977 3.977 3.775 3.775 3,196 -0.18(-4.43%)
Aug 18, 2022 4.000 4.100 3.903 3.950 5,438 -0.07(-1.85%)
Aug 17, 2022 4.050 4.100 4.000 4.024 1,157 -0.03(-0.70%)
Aug 16, 2022 4.050 4.100 4.000 4.053 5,718 -0.05(-1.15%)
Aug 15, 2022 4.000 4.100 4.000 4.100 5,698 +0.00(+0.00%)
Aug 12, 2022 4.000 4.100 4.000 4.100 3,776 +0.05(+1.26%)
Aug 11, 2022 4.000 4.100 3.909 4.049 7,945 +0.08(+1.96%)
Aug 10, 2022 3.950 4.099 3.853 3.971 4,855 -0.03(-0.72%)
Aug 09, 2022 4.100 4.199 3.950 4.000 4,962 -0.13(-3.25%)
Aug 08, 2022 4.100 4.250 4.000 4.135 24,720 -0.04(-1.02%)
Aug 05, 2022 4.000 4.250 4.000 4.177 9,210 +0.00(+0.07%)
Aug 04, 2022 4.001 4.350 4.000 4.174 8,465 +0.12(+3.06%)
Aug 03, 2022 4.012 4.237 4.000 4.050 4,258 +0.04(+0.95%)
Aug 02, 2022 4.000 4.199 4.000 4.012 3,544 -0.19(-4.46%)
Aug 01, 2022 4.150 4.300 4.100 4.199 2,709 -0.05(-1.19%)
Jul 29, 2022 4.100 4.373 4.100 4.250 2,093 -0.00(-0.01%)
Jul 28, 2022 4.450 4.450 4.200 4.250 2,734 -0.20(-4.48%)
Jul 27, 2022 4.250 4.450 4.250 4.450 3,430 +0.20(+4.71%)
Jul 26, 2022 4.450 4.450 4.151 4.250 5,044 -0.02(-0.51%)
Jul 25, 2022 4.400 4.450 4.250 4.272 7,288 -0.13(-2.91%)
Jul 22, 2022 4.239 4.500 4.194 4.400 5,434 +0.10(+2.23%)
Jul 21, 2022 4.484 4.484 4.200 4.304 1,431 +0.10(+2.48%)
Jul 20, 2022 4.306 4.375 4.161 4.200 3,545 -0.00(-0.05%)
Jul 19, 2022 4.155 4.375 4.155 4.202 1,711 +0.05(+1.12%)
Jul 18, 2022 4.450 4.450 4.155 4.155 2,748 -0.17(-3.92%)
Jul 15, 2022 4.450 4.475 4.250 4.325 5,360 +0.08(+1.76%)
Jul 14, 2022 4.450 4.475 4.150 4.250 2,719 -0.20(-4.49%)
Jul 13, 2022 4.509 4.509 4.275 4.450 2,322 +0.10(+2.30%)
Jul 12, 2022 4.119 4.450 4.119 4.350 3,703 +0.05(+1.19%)
Jul 11, 2022 4.350 4.434 4.125 4.299 2,383 -0.10(-2.26%)
Jul 08, 2022 4.325 4.600 4.325 4.399 3,327 +0.07(+1.70%)
Jul 07, 2022 4.275 4.490 4.125 4.325 4,288 +0.03(+0.65%)
Jul 06, 2022 4.300 4.500 4.200 4.297 8,383 +0.10(+2.31%)
Jul 05, 2022 4.200 4.400 4.200 4.200 1,448 +0.10(+2.35%)
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.