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 (%)
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%)
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.