Skip to main content

Vyant Bio Inc (NQ: VYNT )

0.9225 +0.0225 (+2.50%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.8990 0.9500 0.8990 0.9225 97,780 +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%)
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.