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 (%)
Jan 31, 2022 5.050 4.900 5.100 12,777 +0.00(+0.00%)
Jan 28, 2022 5.450 5.450 5.013 5.100 8,720 -0.35(-6.42%)
Jan 27, 2022 5.350 5.600 5.350 5.450 8,496 -0.10(-1.80%)
Jan 26, 2022 5.500 5.849 5.450 5.550 19,045 +0.50(+9.90%)
Jan 25, 2022 4.601 5.050 4.601 5.050 12,472 +0.12(+2.42%)
Jan 24, 2022 5.700 5.700 4.101 4.931 120,340 -1.07(-17.82%)
Jan 21, 2022 6.250 6.250 5.975 6.000 35,529 -0.40(-6.25%)
Jan 20, 2022 6.300 6.500 6.150 6.400 5,102 +0.15(+2.40%)
Jan 19, 2022 6.600 6.600 6.150 6.250 4,956 -0.30(-4.58%)
Jan 18, 2022 6.200 6.750 6.050 6.550 15,014 +0.40(+6.50%)
Jan 14, 2022 6.150 0 +0.10(+1.65%)
Jan 13, 2022 6.600 6.600 6.050 6.050 13,711 -0.45(-6.92%)
Jan 12, 2022 6.250 6.500 6.208 6.500 13,365 +0.35(+5.69%)
Jan 11, 2022 6.200 6.450 6.100 6.150 12,717 +0.05(+0.82%)
Jan 10, 2022 6.550 6.550 6.050 6.100 15,061 -0.45(-6.87%)
Jan 07, 2022 6.650 6.700 6.500 6.550 30,904 -0.05(-0.76%)
Jan 06, 2022 6.500 6.765 6.500 6.600 17,749 +0.05(+0.76%)
Jan 05, 2022 6.900 7.000 6.550 6.550 15,370 -0.40(-5.76%)
Jan 04, 2022 7.300 7.350 6.851 6.950 10,450 -0.30(-4.14%)
Jan 03, 2022 6.750 7.526 6.750 7.250 11,224 +0.50(+7.41%)
Dec 31, 2021 6.800 7.000 6.650 6.750 36,664 -0.15(-2.17%)
Dec 30, 2021 6.550 7.000 6.550 6.900 29,500 +0.30(+4.55%)
Dec 29, 2021 6.950 6.950 6.500 6.600 44,147 -0.15(-2.22%)
Dec 28, 2021 7.100 7.262 6.750 6.750 51,665 -0.45(-6.25%)
Dec 27, 2021 7.400 7.601 7.200 7.200 34,308 -0.10(-1.37%)
Dec 23, 2021 7.300 7.600 7.150 7.300 29,756 -0.05(-0.68%)
Dec 22, 2021 8.100 8.250 7.400 7.350 48,246 -0.65(-8.13%)
Dec 21, 2021 8.000 8.100 7.650 8.000 22,476 -0.15(-1.84%)
Dec 20, 2021 7.900 8.250 7.700 8.150 21,128 -0.05(-0.61%)
Dec 17, 2021 7.800 8.371 7.750 8.200 9,970 +0.35(+4.46%)
Dec 16, 2021 8.150 8.328 7.850 7.850 20,320 -0.30(-3.68%)
Dec 15, 2021 8.250 8.350 7.801 8.150 26,138 -0.20(-2.40%)
Dec 14, 2021 8.600 8.700 8.300 8.350 42,576 -0.25(-2.91%)
Dec 13, 2021 9.200 9.375 8.600 8.600 19,636 -0.65(-7.03%)
Dec 10, 2021 9.400 9.500 9.150 9.250 8,155 +0.10(+1.09%)
Dec 09, 2021 9.050 9.668 9.050 9.150 10,297 -0.05(-0.54%)
Dec 08, 2021 9.050 9.650 8.850 9.200 36,713 +0.40(+4.55%)
Dec 07, 2021 8.100 9.000 8.100 8.800 36,227 +0.70(+8.64%)
Dec 06, 2021 8.500 8.609 7.950 8.100 70,798 -0.30(-3.57%)
Dec 03, 2021 9.250 9.316 8.350 8.400 26,216 -0.75(-8.20%)
Dec 02, 2021 9.050 9.180 8.600 9.150 23,614 +0.10(+1.10%)
Dec 01, 2021 9.700 9.850 9.050 9.050 18,360 -0.50(-5.24%)
Nov 30, 2021 9.750 9.850 9.450 9.550 20,282 -0.25(-2.55%)
Nov 29, 2021 10.20 10.25 9.800 9.800 10,802 -0.40(-3.92%)
Nov 26, 2021 10.05 10.20 9.800 10.20 8,685 -0.05(-0.49%)
Nov 24, 2021 10.10 10.25 9.900 10.25 12,639 +0.30(+3.02%)
Nov 23, 2021 10.00 10.25 9.900 9.950 21,983 -0.15(-1.49%)
Nov 22, 2021 10.25 10.35 9.950 10.10 20,171 +0.05(+0.50%)
Nov 19, 2021 10.40 10.50 10.05 10.05 21,205 -0.30(-2.90%)
Nov 18, 2021 10.80 10.45 10.35 10.35 22,424 -0.45(-4.17%)
Nov 17, 2021 10.85 11.05 10.75 10.80 11,442 -0.05(-0.46%)
Nov 16, 2021 11.15 11.15 10.75 10.85 15,811 -0.35(-3.12%)
Nov 15, 2021 11.15 11.35 11.00 11.20 19,684 -0.05(-0.44%)
Nov 12, 2021 12.50 12.50 11.00 11.25 53,208 -1.55(-12.11%)
Nov 11, 2021 12.75 12.90 12.55 12.80 15,887 +0.05(+0.39%)
Nov 10, 2021 13.35 12.75 15,610 -0.60(-4.49%)
Nov 09, 2021 13.05 13.60 12.80 13.35 19,507 +0.20(+1.52%)
Nov 08, 2021 13.00 13.80 13.00 13.15 40,499 -0.10(-0.75%)
Nov 05, 2021 15.00 15.00 13.10 13.25 68,949 -1.55(-10.47%)
Nov 04, 2021 15.55 16.20 14.10 14.80 140,141 +0.75(+5.34%)
Nov 03, 2021 12.75 14.80 12.75 14.05 127,824 +1.30(+10.20%)
Nov 02, 2021 12.90 12.98 11.80 12.75 36,084 +0.00(+0.00%)
Nov 01, 2021 11.40 13.25 11.60 12.75 46,590 +1.50(+13.33%)
Oct 29, 2021 11.00 11.35 10.93 11.25 17,803 +0.40(+3.69%)
Oct 28, 2021 10.45 11.05 10.35 10.85 15,623 +0.60(+5.85%)
Oct 27, 2021 10.60 10.86 10.25 10.25 14,129 -0.40(-3.76%)
Oct 26, 2021 10.55 10.65 16,581 +0.10(+0.95%)
Oct 25, 2021 10.65 10.85 10.55 10.55 19,807 -0.30(-2.76%)
Oct 22, 2021 10.85 11.00 10.71 10.85 13,403 -0.10(-0.91%)
Oct 21, 2021 11.05 11.20 10.90 10.95 16,630 -0.20(-1.79%)
Oct 20, 2021 10.95 11.20 10.95 11.15 6,153 +0.10(+0.90%)
Oct 19, 2021 11.10 11.20 10.90 11.05 15,197 +0.00(+0.00%)
Oct 18, 2021 11.05 11.20 10.90 11.05 11,079 -0.15(-1.34%)
Oct 15, 2021 11.50 11.60 11.20 11.20 13,310 -0.15(-1.32%)
Oct 14, 2021 11.50 11.70 11.30 11.35 9,459 -0.05(-0.44%)
Oct 13, 2021 11.35 11.50 11.20 11.40 6,674 -0.05(-0.44%)
Oct 12, 2021 11.50 11.65 11.25 11.45 7,571 -0.10(-0.87%)
Oct 11, 2021 11.75 11.80 11.50 11.55 6,674 -0.20(-1.70%)
Oct 08, 2021 11.40 12.00 11.40 11.75 11,043 +0.30(+2.62%)
Oct 07, 2021 11.50 12.00 11.40 11.45 11,251 -0.05(-0.43%)
Oct 06, 2021 11.25 11.65 11.25 11.50 16,232 +0.45(+4.07%)
Oct 05, 2021 11.00 11.20 10.75 11.05 24,729 +0.05(+0.45%)
Oct 04, 2021 11.85 12.24 10.95 11.00 20,308 -0.75(-6.38%)
Oct 01, 2021 11.85 12.10 11.50 11.75 16,115 +0.10(+0.86%)
Sep 30, 2021 11.80 11.95 11.50 11.65 6,466 +0.00(+0.00%)
Sep 29, 2021 12.20 12.25 11.60 11.65 12,051 -0.20(-1.69%)
Sep 28, 2021 11.60 11.90 11.45 11.85 11,725 +0.15(+1.28%)
Sep 27, 2021 11.50 11.95 11.36 11.70 17,374 +0.10(+0.86%)
Sep 24, 2021 12.15 12.15 11.50 11.60 18,900 -0.55(-4.53%)
Sep 23, 2021 11.75 12.30 11.60 12.15 12,806 +0.45(+3.85%)
Sep 22, 2021 11.40 12.00 11.40 11.70 10,254 +0.30(+2.63%)
Sep 21, 2021 11.45 11.60 11.30 11.40 10,234 +0.10(+0.88%)
Sep 20, 2021 11.50 11.85 11.25 11.30 30,944 -0.55(-4.64%)
Sep 17, 2021 11.90 12.45 11.75 11.85 18,734 -0.15(-1.25%)
Sep 16, 2021 11.80 12.05 11.75 12.00 6,644 +0.10(+0.84%)
Sep 15, 2021 12.05 12.35 11.79 11.90 8,897 -0.15(-1.24%)
Sep 14, 2021 12.65 12.70 11.60 12.05 10,380 -0.65(-5.12%)
Sep 13, 2021 13.05 13.25 12.70 12.70 11,849 -0.40(-3.05%)
Sep 10, 2021 12.90 13.25 12.81 13.10 5,445 +0.20(+1.55%)
Sep 09, 2021 12.75 12.97 12.65 12.90 11,900 +0.05(+0.39%)
Sep 08, 2021 13.15 13.20 12.64 12.85 19,141 -0.30(-2.28%)
Sep 07, 2021 13.25 13.45 12.93 13.15 15,051 -0.10(-0.75%)
Sep 03, 2021 13.90 14.04 13.00 13.25 19,364 -0.50(-3.64%)
Sep 02, 2021 14.20 14.45 13.50 13.75 17,340 -0.05(-0.36%)
Sep 01, 2021 13.15 14.00 13.15 13.80 18,784 +0.65(+4.94%)
Aug 31, 2021 13.10 13.25 12.75 13.15 24,562 +0.05(+0.38%)
Aug 30, 2021 13.65 13.72 13.05 13.10 11,712 -0.40(-2.96%)
Aug 27, 2021 13.40 13.70 13.25 13.50 13,821 +0.15(+1.12%)
Aug 26, 2021 12.75 13.45 12.75 13.35 22,690 +0.65(+5.12%)
Aug 25, 2021 12.90 13.25 11.55 12.70 32,633 -0.30(-2.31%)
Aug 24, 2021 12.20 13.30 12.20 13.00 16,418 +0.85(+7.00%)
Aug 23, 2021 11.85 12.15 11.65 12.15 28,860 +0.45(+3.85%)
Aug 20, 2021 11.50 11.96 11.29 11.70 8,897 +0.05(+0.43%)
Aug 19, 2021 12.10 12.65 11.45 11.65 35,398 -0.25(-2.10%)
Aug 18, 2021 12.22 12.30 11.50 11.90 28,684 -0.25(-2.06%)
Aug 17, 2021 12.05 12.55 11.70 12.15 22,620 +0.05(+0.41%)
Aug 16, 2021 12.75 12.95 12.10 12.10 29,601 -0.80(-6.20%)
Aug 13, 2021 13.55 13.60 12.80 12.90 13,034 -0.55(-4.09%)
Aug 12, 2021 13.50 13.90 13.10 13.45 25,843 -0.20(-1.47%)
Aug 11, 2021 13.75 13.75 13.00 13.65 28,344 -0.10(-0.73%)
Aug 10, 2021 13.85 14.10 13.40 13.75 46,346 +0.00(+0.00%)
Aug 09, 2021 13.50 13.85 13.40 13.75 24,582 +0.15(+1.10%)
Aug 06, 2021 13.75 13.80 13.20 13.60 15,797 -0.05(-0.37%)
Aug 05, 2021 13.10 13.72 12.92 13.65 22,403 +0.65(+5.00%)
Aug 04, 2021 13.50 13.65 12.80 13.00 39,032 -0.50(-3.70%)
Aug 03, 2021 14.20 14.55 13.30 13.50 37,933 -0.80(-5.59%)
Aug 02, 2021 14.90 14.90 14.20 14.30 22,573 -0.45(-3.05%)
Jul 30, 2021 14.75 15.20 14.55 14.75 48,172 +0.00(+0.00%)
Jul 29, 2021 14.95 15.56 14.40 14.75 38,229 -0.15(-1.01%)
Jul 28, 2021 14.50 14.95 14.30 14.90 18,258 +0.65(+4.56%)
Jul 27, 2021 15.35 15.35 14.10 14.25 21,345 -0.55(-3.72%)
Jul 26, 2021 15.45 15.70 14.55 14.80 16,665 -0.60(-3.90%)
Jul 23, 2021 15.80 15.85 15.10 15.40 10,589 -0.40(-2.53%)
Jul 22, 2021 15.80 16.35 15.30 15.80 16,825 -0.15(-0.94%)
Jul 21, 2021 15.60 16.20 15.60 15.95 37,284 +0.25(+1.59%)
Jul 20, 2021 15.15 15.95 14.90 15.70 71,867 +0.60(+3.97%)
Jul 19, 2021 15.10 15.45 14.65 15.10 24,632 -0.30(-1.95%)
Jul 16, 2021 16.40 16.50 15.20 15.40 52,078 -0.60(-3.75%)
Jul 15, 2021 16.30 16.45 15.50 16.00 51,743 -0.35(-2.14%)
Jul 14, 2021 17.30 17.50 16.25 16.35 40,320 -0.90(-5.22%)
Jul 13, 2021 17.30 17.35 16.70 17.25 34,317 +0.20(+1.17%)
Jul 12, 2021 17.40 17.55 16.73 17.05 31,651 -0.15(-0.87%)
Jul 09, 2021 17.75 18.00 17.10 17.20 50,816 -0.25(-1.43%)
Jul 08, 2021 16.65 17.45 16.55 17.45 19,293 +0.15(+0.87%)
Jul 07, 2021 18.05 18.50 17.05 17.30 20,526 -0.75(-4.16%)
Jul 06, 2021 19.20 19.20 17.70 18.05 27,287 -0.50(-2.70%)
Jul 02, 2021 19.35 19.41 18.15 18.55 29,079 -0.15(-0.80%)
Jul 01, 2021 18.60 19.00 18.50 18.70 19,718 +0.00(+0.00%)
Jun 30, 2021 18.50 19.05 18.35 18.70 18,620 +0.00(+0.00%)
Jun 29, 2021 19.50 19.80 18.40 18.70 63,158 -1.10(-5.56%)
Jun 28, 2021 19.55 19.82 19.05 19.80 42,046 +0.15(+0.76%)
Jun 25, 2021 19.80 20.55 19.35 19.65 97,060 -0.60(-2.96%)
Jun 24, 2021 19.95 20.30 19.88 20.25 92,297 +0.20(+1.00%)
Jun 23, 2021 18.80 20.05 18.80 20.05 49,947 +1.05(+5.53%)
Jun 22, 2021 19.00 19.00 18.25 19.00 43,334 +0.20(+1.06%)
Jun 21, 2021 19.05 19.09 18.40 18.80 66,466 -0.25(-1.31%)
Jun 18, 2021 19.60 19.95 19.00 19.05 113,802 -0.80(-4.03%)
Jun 17, 2021 19.50 20.25 19.25 19.85 73,094 +0.15(+0.76%)
Jun 16, 2021 20.05 20.30 19.50 19.70 69,782 -0.20(-1.01%)
Jun 15, 2021 19.90 20.30 19.25 19.90 41,818 +0.15(+0.76%)
Jun 14, 2021 18.80 20.35 18.65 19.75 98,036 +0.95(+5.05%)
Jun 11, 2021 19.30 19.30 18.35 18.80 42,577 -0.20(-1.05%)
Jun 10, 2021 19.25 19.55 18.25 19.00 49,851 -0.10(-0.52%)
Jun 09, 2021 20.05 20.37 19.05 19.10 88,754 -1.05(-5.21%)
Jun 08, 2021 20.30 20.70 19.80 20.15 56,182 +0.10(+0.50%)
Jun 07, 2021 19.95 21.18 19.90 20.05 77,679 -0.15(-0.74%)
Jun 04, 2021 19.25 20.45 19.20 20.20 63,909 +0.65(+3.32%)
Jun 03, 2021 19.10 19.85 18.70 19.55 54,809 -0.25(-1.26%)
Jun 02, 2021 20.35 20.73 19.05 19.80 136,258 -0.25(-1.25%)
Jun 01, 2021 18.50 20.50 18.15 20.05 156,564 +1.60(+8.67%)
May 28, 2021 17.84 18.80 17.84 18.45 188,828 +0.75(+4.24%)
May 27, 2021 18.00 18.70 17.60 17.70 65,053 -0.15(-0.84%)
May 26, 2021 18.05 18.50 17.70 17.85 55,236 -0.40(-2.19%)
May 25, 2021 18.25 18.80 17.70 18.25 101,367 +0.80(+4.58%)
May 24, 2021 16.40 17.90 16.40 17.45 96,071 +1.25(+7.72%)
May 21, 2021 16.20 16.70 15.60 16.20 81,605 +0.10(+0.62%)
May 20, 2021 16.60 16.75 15.85 16.10 79,290 -0.50(-3.01%)
May 19, 2021 16.05 17.00 15.85 16.60 48,496 -0.15(-0.90%)
May 18, 2021 16.10 17.00 15.60 16.75 147,811 -0.05(-0.30%)
May 17, 2021 17.50 17.50 16.10 16.80 217,867 +0.15(+0.90%)
May 14, 2021 14.40 17.10 14.30 16.65 283,012 +2.25(+15.62%)
May 13, 2021 15.25 15.25 14.00 14.40 101,859 -0.40(-2.70%)
May 12, 2021 14.95 15.70 14.50 14.80 55,894 -0.65(-4.21%)
May 11, 2021 14.75 15.90 14.10 15.45 83,386 -0.05(-0.32%)
May 10, 2021 16.20 17.50 15.15 15.50 270,463 -0.75(-4.62%)
May 07, 2021 16.80 17.40 16.00 16.25 144,761 -0.20(-1.22%)
May 06, 2021 16.60 17.90 15.40 16.45 486,958 -1.25(-7.06%)
May 05, 2021 16.00 19.70 15.25 17.70 729,867 +2.20(+14.19%)
May 04, 2021 16.35 16.40 15.15 15.50 72,707 -0.90(-5.49%)
May 03, 2021 18.20 18.70 16.25 16.40 199,675 -1.50(-8.38%)
Apr 30, 2021 18.75 19.70 17.80 17.90 528,760 -0.90(-4.79%)
Apr 29, 2021 21.80 22.35 18.75 18.80 388,093 -4.45(-19.14%)
Apr 28, 2021 20.10 23.50 19.10 23.25 1,716,712 +3.20(+15.96%)
Apr 27, 2021 20.65 21.75 19.75 20.05 142,665 -0.85(-4.07%)
Apr 26, 2021 20.50 21.10 19.05 20.90 239,170 +2.90(+16.11%)
Apr 23, 2021 18.20 18.95 17.60 18.00 145,480 -0.50(-2.70%)
Apr 22, 2021 18.30 19.30 17.80 18.50 45,182 +0.10(+0.54%)
Apr 21, 2021 16.75 18.75 16.75 18.40 94,142 +1.65(+9.85%)
Apr 20, 2021 16.90 17.75 16.55 16.75 57,561 -0.55(-3.18%)
Apr 19, 2021 18.05 18.25 17.10 17.30 61,598 -0.95(-5.21%)
Apr 16, 2021 18.05 18.57 17.35 18.25 116,260 +0.05(+0.27%)
Apr 15, 2021 18.60 19.25 18.00 18.20 37,652 -1.00(-5.21%)
Apr 14, 2021 18.50 19.45 18.25 19.20 37,872 +0.95(+5.21%)
Apr 13, 2021 18.60 18.80 17.60 18.25 75,738 -0.30(-1.62%)
Apr 12, 2021 20.00 20.00 18.30 18.55 68,954 -1.55(-7.71%)
Apr 09, 2021 20.65 21.60 19.70 20.10 123,820 -0.80(-3.83%)
Apr 08, 2021 20.40 21.00 19.40 20.90 61,038 +0.90(+4.50%)
Apr 07, 2021 21.75 21.90 19.70 20.00 148,406 -3.05(-13.23%)
Apr 06, 2021 24.00 24.00 21.50 23.05 77,148 +0.25(+1.10%)
Apr 05, 2021 25.00 25.00 22.50 22.80 56,982 -1.25(-5.20%)
Apr 01, 2021 23.25 25.60 23.05 24.05 67,180 +0.85(+3.66%)
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.