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

Vyant Bio Inc (NQ: VYNT )

N/A 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 (%)
Oct 29, 2021 2.200 2.270 2.185 2.250 89,019 +0.08(+3.69%)
Oct 28, 2021 2.090 2.210 2.070 2.170 78,119 +0.12(+5.85%)
Oct 27, 2021 2.120 2.171 2.050 2.050 70,647 -0.08(-3.76%)
Oct 26, 2021 2.110 2.130 82,908 +0.02(+0.95%)
Oct 25, 2021 2.130 2.170 2.110 2.110 99,035 -0.06(-2.76%)
Oct 22, 2021 2.170 2.200 2.141 2.170 67,017 -0.02(-0.91%)
Oct 21, 2021 2.210 2.240 2.180 2.190 83,153 -0.04(-1.79%)
Oct 20, 2021 2.190 2.240 2.190 2.230 30,766 +0.02(+0.90%)
Oct 19, 2021 2.220 2.240 2.180 2.210 75,986 +0.00(+0.00%)
Oct 18, 2021 2.210 2.240 2.180 2.210 55,397 -0.03(-1.34%)
Oct 15, 2021 2.300 2.320 2.240 2.240 66,554 -0.03(-1.32%)
Oct 14, 2021 2.300 2.340 2.260 2.270 47,299 -0.01(-0.44%)
Oct 13, 2021 2.270 2.300 2.240 2.280 33,374 -0.01(-0.44%)
Oct 12, 2021 2.300 2.330 2.250 2.290 37,857 -0.02(-0.87%)
Oct 11, 2021 2.350 2.360 2.300 2.310 33,372 -0.04(-1.70%)
Oct 08, 2021 2.280 2.400 2.280 2.350 55,216 +0.06(+2.62%)
Oct 07, 2021 2.300 2.400 2.280 2.290 56,258 -0.01(-0.43%)
Oct 06, 2021 2.250 2.330 2.250 2.300 81,164 +0.09(+4.07%)
Oct 05, 2021 2.200 2.240 2.150 2.210 123,648 +0.01(+0.45%)
Oct 04, 2021 2.370 2.449 2.190 2.200 101,542 -0.15(-6.38%)
Oct 01, 2021 2.370 2.420 2.300 2.350 80,578 +0.02(+0.86%)
Sep 30, 2021 2.360 2.390 2.300 2.330 32,332 +0.00(+0.00%)
Sep 29, 2021 2.440 2.450 2.320 2.330 60,255 -0.04(-1.69%)
Sep 28, 2021 2.320 2.380 2.290 2.370 58,628 +0.03(+1.28%)
Sep 27, 2021 2.300 2.390 2.271 2.340 86,872 +0.02(+0.86%)
Sep 24, 2021 2.430 2.430 2.300 2.320 94,504 -0.11(-4.53%)
Sep 23, 2021 2.350 2.460 2.320 2.430 64,033 +0.09(+3.85%)
Sep 22, 2021 2.280 2.400 2.280 2.340 51,274 +0.06(+2.63%)
Sep 21, 2021 2.290 2.320 2.260 2.280 51,171 +0.02(+0.88%)
Sep 20, 2021 2.300 2.370 2.250 2.260 154,720 -0.11(-4.64%)
Sep 17, 2021 2.380 2.490 2.350 2.370 93,673 -0.03(-1.25%)
Sep 16, 2021 2.360 2.410 2.350 2.400 33,220 +0.02(+0.84%)
Sep 15, 2021 2.410 2.470 2.358 2.380 44,486 -0.03(-1.24%)
Sep 14, 2021 2.530 2.540 2.320 2.410 51,901 -0.13(-5.12%)
Sep 13, 2021 2.610 2.650 2.540 2.540 59,246 -0.08(-3.05%)
Sep 10, 2021 2.580 2.650 2.563 2.620 27,227 +0.04(+1.55%)
Sep 09, 2021 2.550 2.594 2.530 2.580 59,503 +0.01(+0.39%)
Sep 08, 2021 2.630 2.640 2.529 2.570 95,706 -0.06(-2.28%)
Sep 07, 2021 2.650 2.690 2.585 2.630 75,256 -0.02(-0.75%)
Sep 03, 2021 2.780 2.809 2.600 2.650 96,821 -0.10(-3.64%)
Sep 02, 2021 2.840 2.890 2.700 2.750 86,702 -0.01(-0.36%)
Sep 01, 2021 2.630 2.800 2.630 2.760 93,924 +0.13(+4.94%)
Aug 31, 2021 2.620 2.650 2.550 2.630 122,814 +0.01(+0.38%)
Aug 30, 2021 2.730 2.743 2.610 2.620 58,564 -0.08(-2.96%)
Aug 27, 2021 2.680 2.740 2.650 2.700 69,109 +0.03(+1.12%)
Aug 26, 2021 2.550 2.690 2.550 2.670 113,450 +0.13(+5.12%)
Aug 25, 2021 2.580 2.650 2.311 2.540 163,165 -0.06(-2.31%)
Aug 24, 2021 2.440 2.660 2.440 2.600 82,092 +0.17(+7.00%)
Aug 23, 2021 2.370 2.430 2.330 2.430 144,300 +0.09(+3.85%)
Aug 20, 2021 2.300 2.392 2.257 2.340 44,487 +0.01(+0.43%)
Aug 19, 2021 2.420 2.530 2.290 2.330 176,993 -0.05(-2.10%)
Aug 18, 2021 2.445 2.460 2.300 2.380 143,420 -0.05(-2.06%)
Aug 17, 2021 2.410 2.510 2.340 2.430 113,104 +0.01(+0.41%)
Aug 16, 2021 2.550 2.590 2.420 2.420 148,006 -0.16(-6.20%)
Aug 13, 2021 2.710 2.720 2.560 2.580 65,172 -0.11(-4.09%)
Aug 12, 2021 2.700 2.780 2.620 2.690 129,217 -0.04(-1.47%)
Aug 11, 2021 2.750 2.750 2.600 2.730 141,722 -0.02(-0.73%)
Aug 10, 2021 2.770 2.820 2.680 2.750 231,732 +0.00(+0.00%)
Aug 09, 2021 2.700 2.770 2.680 2.750 122,914 +0.03(+1.10%)
Aug 06, 2021 2.750 2.760 2.640 2.720 78,986 -0.01(-0.37%)
Aug 05, 2021 2.620 2.745 2.585 2.730 112,017 +0.13(+5.00%)
Aug 04, 2021 2.700 2.730 2.560 2.600 195,160 -0.10(-3.70%)
Aug 03, 2021 2.840 2.910 2.660 2.700 189,666 -0.16(-5.59%)
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.