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 (%)
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%)
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.