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 (%)
Jun 30, 2021 3.700 3.810 3.670 3.740 93,104 +0.00(+0.00%)
Jun 29, 2021 3.900 3.960 3.680 3.740 315,794 -0.22(-5.56%)
Jun 28, 2021 3.910 3.964 3.810 3.960 210,230 +0.03(+0.76%)
Jun 25, 2021 3.960 4.110 3.870 3.930 485,304 -0.12(-2.96%)
Jun 24, 2021 3.990 4.060 3.975 4.050 461,485 +0.04(+1.00%)
Jun 23, 2021 3.760 4.010 3.760 4.010 249,738 +0.21(+5.53%)
Jun 22, 2021 3.800 3.800 3.650 3.800 216,672 +0.04(+1.06%)
Jun 21, 2021 3.810 3.819 3.680 3.760 332,334 -0.05(-1.31%)
Jun 18, 2021 3.920 3.990 3.800 3.810 569,014 -0.16(-4.03%)
Jun 17, 2021 3.900 4.050 3.850 3.970 365,473 +0.03(+0.76%)
Jun 16, 2021 4.010 4.060 3.900 3.940 348,912 -0.04(-1.01%)
Jun 15, 2021 3.980 4.060 3.850 3.980 209,090 +0.03(+0.76%)
Jun 14, 2021 3.760 4.069 3.730 3.950 490,184 +0.19(+5.05%)
Jun 11, 2021 3.860 3.860 3.670 3.760 212,886 -0.04(-1.05%)
Jun 10, 2021 3.850 3.910 3.649 3.800 249,258 -0.02(-0.52%)
Jun 09, 2021 4.010 4.075 3.810 3.820 443,771 -0.21(-5.21%)
Jun 08, 2021 4.060 4.140 3.960 4.030 280,913 +0.02(+0.50%)
Jun 07, 2021 3.990 4.235 3.980 4.010 388,396 -0.03(-0.74%)
Jun 04, 2021 3.850 4.090 3.840 4.040 319,548 +0.13(+3.32%)
Jun 03, 2021 3.820 3.970 3.740 3.910 274,046 -0.05(-1.26%)
Jun 02, 2021 4.070 4.145 3.810 3.960 681,291 -0.05(-1.25%)
Jun 01, 2021 3.700 4.100 3.630 4.010 782,823 +0.32(+8.67%)
May 28, 2021 3.568 3.760 3.568 3.690 944,143 +0.15(+4.24%)
May 27, 2021 3.600 3.740 3.520 3.540 325,269 -0.03(-0.84%)
May 26, 2021 3.610 3.700 3.540 3.570 276,180 -0.08(-2.19%)
May 25, 2021 3.650 3.760 3.540 3.650 506,838 +0.16(+4.58%)
May 24, 2021 3.280 3.580 3.280 3.490 480,356 +0.25(+7.72%)
May 21, 2021 3.240 3.340 3.120 3.240 408,028 +0.02(+0.62%)
May 20, 2021 3.320 3.350 3.170 3.220 396,451 -0.10(-3.01%)
May 19, 2021 3.210 3.400 3.170 3.320 242,480 -0.03(-0.90%)
May 18, 2021 3.220 3.400 3.120 3.350 739,057 -0.01(-0.30%)
May 17, 2021 3.500 3.500 3.220 3.360 1,089,336 +0.03(+0.90%)
May 14, 2021 2.880 3.420 2.860 3.330 1,415,064 +0.45(+15.63%)
May 13, 2021 3.050 3.050 2.800 2.880 509,298 -0.08(-2.70%)
May 12, 2021 2.990 3.140 2.900 2.960 279,472 -0.13(-4.21%)
May 11, 2021 2.950 3.180 2.820 3.090 416,930 -0.01(-0.32%)
May 10, 2021 3.240 3.500 3.030 3.100 1,352,316 -0.15(-4.62%)
May 07, 2021 3.360 3.480 3.200 3.250 723,807 -0.04(-1.22%)
May 06, 2021 3.320 3.580 3.080 3.290 2,434,791 -0.25(-7.06%)
May 05, 2021 3.200 3.940 3.050 3.540 3,649,338 +0.44(+14.19%)
May 04, 2021 3.270 3.280 3.030 3.100 363,536 -0.18(-5.49%)
May 03, 2021 3.640 3.740 3.250 3.280 998,379 -0.30(-8.38%)
Apr 30, 2021 3.750 3.940 3.560 3.580 2,643,800 -0.18(-4.79%)
Apr 29, 2021 4.360 4.470 3.750 3.760 1,940,466 -0.89(-19.14%)
Apr 28, 2021 4.020 4.700 3.820 4.650 8,583,561 +0.64(+15.96%)
Apr 27, 2021 4.130 4.350 3.950 4.010 713,327 -0.17(-4.07%)
Apr 26, 2021 4.100 4.220 3.810 4.180 1,195,850 +0.58(+16.11%)
Apr 23, 2021 3.640 3.790 3.520 3.600 727,400 -0.10(-2.70%)
Apr 22, 2021 3.660 3.860 3.560 3.700 225,911 +0.02(+0.54%)
Apr 21, 2021 3.350 3.750 3.350 3.680 470,710 +0.33(+9.85%)
Apr 20, 2021 3.380 3.550 3.310 3.350 287,807 -0.11(-3.18%)
Apr 19, 2021 3.610 3.650 3.420 3.460 307,994 -0.19(-5.21%)
Apr 16, 2021 3.610 3.715 3.470 3.650 581,300 +0.01(+0.27%)
Apr 15, 2021 3.720 3.850 3.600 3.640 188,260 -0.20(-5.21%)
Apr 14, 2021 3.700 3.890 3.650 3.840 189,363 +0.19(+5.21%)
Apr 13, 2021 3.720 3.760 3.520 3.650 378,692 -0.06(-1.62%)
Apr 12, 2021 4.000 4.000 3.660 3.710 344,772 -0.31(-7.71%)
Apr 09, 2021 4.130 4.320 3.940 4.020 619,100 -0.16(-3.83%)
Apr 08, 2021 4.080 4.200 3.880 4.180 305,191 +0.18(+4.50%)
Apr 07, 2021 4.350 4.380 3.940 4.000 742,034 -0.61(-13.23%)
Apr 06, 2021 4.800 4.800 4.300 4.610 385,742 +0.05(+1.10%)
Apr 05, 2021 5.000 5.000 4.500 4.560 284,912 -0.25(-5.20%)
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.