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 (%)
Jun 30, 2022 4.400 4.600 4.529 4.550 22,128 +0.12(+2.82%)
Jun 29, 2022 4.900 4.912 4.256 4.425 15,947 -0.49(-9.91%)
Jun 28, 2022 4.647 4.941 4.350 4.912 13,485 +0.31(+6.66%)
Jun 27, 2022 4.200 4.650 4.200 4.606 44,164 +0.41(+9.84%)
Jun 24, 2022 4.410 4.500 4.193 4.193 26,285 -0.21(-4.70%)
Jun 23, 2022 4.173 4.550 4.173 4.400 8,148 +0.10(+2.31%)
Jun 22, 2022 4.151 4.450 4.000 4.301 26,345 +0.15(+3.68%)
Jun 21, 2022 4.000 4.148 4.000 4.148 13,055 +0.10(+2.42%)
Jun 17, 2022 3.362 4.050 3.362 4.050 38,254 +0.55(+15.71%)
Jun 16, 2022 3.300 3.500 3.300 3.500 6,047 -0.08(-2.37%)
Jun 15, 2022 3.325 3.595 3.325 3.585 6,383 +0.25(+7.43%)
Jun 14, 2022 3.300 3.550 3.300 3.337 5,062 +0.04(+1.12%)
Jun 13, 2022 3.251 3.586 3.250 3.300 11,437 -0.15(-4.35%)
Jun 10, 2022 3.413 3.595 3.260 3.450 11,229 -0.05(-1.40%)
Jun 09, 2022 3.300 3.550 3.300 3.499 8,074 -0.03(-0.92%)
Jun 08, 2022 3.300 3.571 3.300 3.531 12,309 +0.23(+7.02%)
Jun 07, 2022 3.279 3.447 3.200 3.300 17,413 -0.08(-2.38%)
Jun 06, 2022 3.550 3.550 3.250 3.381 17,535 -0.06(-1.72%)
Jun 03, 2022 3.273 3.798 3.273 3.439 24,722 +0.07(+1.94%)
Jun 02, 2022 3.700 3.688 3.100 3.374 42,784 -0.09(-2.64%)
Jun 01, 2022 3.900 4.250 3.300 3.466 574,504 -0.07(-2.06%)
May 31, 2022 3.475 3.600 3.306 3.538 11,777 +0.16(+4.72%)
May 27, 2022 3.500 3.500 3.305 3.379 4,555 +0.08(+2.47%)
May 26, 2022 3.277 3.500 3.150 3.297 5,701 +0.13(+4.02%)
May 25, 2022 3.123 3.224 3.005 3.170 9,300 -0.02(-0.53%)
May 24, 2022 3.150 3.245 3.100 3.187 5,049 +0.09(+2.81%)
May 23, 2022 3.350 3.350 3.000 3.100 14,217 -0.23(-6.77%)
May 20, 2022 3.293 3.500 3.275 3.325 5,680 +0.01(+0.44%)
May 19, 2022 3.300 3.450 3.275 3.311 3,540 +0.04(+1.08%)
May 18, 2022 3.300 3.559 3.275 3.275 4,078 -0.16(-4.73%)
May 17, 2022 3.550 3.709 3.300 3.438 7,185 +0.06(+1.85%)
May 16, 2022 3.407 3.664 3.319 3.375 10,338 +0.06(+1.70%)
May 13, 2022 3.350 3.637 3.200 3.318 17,546 -0.07(-2.14%)
May 12, 2022 3.505 3.680 3.281 3.391 18,151 -0.16(-4.48%)
May 11, 2022 3.829 3.995 3.505 3.550 9,180 -0.40(-10.07%)
May 10, 2022 3.900 4.143 3.700 3.947 11,219 +0.09(+2.45%)
May 09, 2022 4.250 4.250 3.749 3.853 14,840 -0.24(-5.90%)
May 06, 2022 4.500 4.745 4.000 4.095 19,318 -0.41(-9.01%)
May 05, 2022 4.500 4.750 4.500 4.500 8,859 -0.09(-1.96%)
May 04, 2022 4.550 4.728 4.500 4.590 10,947 -0.01(-0.22%)
May 03, 2022 4.750 4.750 4.595 4.600 2,650 -0.01(-0.27%)
May 02, 2022 4.850 4.850 4.550 4.612 3,012 -0.24(-4.87%)
Apr 29, 2022 4.792 4.996 4.500 4.848 8,771 +0.02(+0.49%)
Apr 28, 2022 4.950 5.077 4.800 4.825 8,122 -0.27(-5.39%)
Apr 27, 2022 5.000 5.218 5.000 5.100 4,278 +0.10(+2.00%)
Apr 26, 2022 4.900 5.226 4.900 5.000 7,926 -0.25(-4.76%)
Apr 25, 2022 5.300 5.300 5.000 5.250 6,777 -0.10(-1.87%)
Apr 22, 2022 5.350 5.400 5.200 5.350 9,829 -0.20(-3.60%)
Apr 21, 2022 5.500 5.600 5.400 5.550 8,550 -0.05(-0.89%)
Apr 20, 2022 5.250 5.750 5.186 5.600 12,606 +0.35(+6.67%)
Apr 19, 2022 5.200 5.300 5.050 5.250 8,512 +0.05(+0.96%)
Apr 18, 2022 5.350 5.400 5.100 5.200 12,928 -0.25(-4.59%)
Apr 14, 2022 5.600 5.650 5.350 5.450 14,681 -0.15(-2.68%)
Apr 13, 2022 5.750 5.750 5.450 5.600 11,279 -0.05(-0.88%)
Apr 12, 2022 5.750 5.750 5.505 5.650 11,832 +0.00(+0.00%)
Apr 11, 2022 6.250 6.300 5.606 5.650 40,116 -0.85(-13.08%)
Apr 08, 2022 6.300 6.651 6.300 6.500 17,868 +0.05(+0.78%)
Apr 07, 2022 6.550 6.850 6.400 6.450 34,531 -0.35(-5.15%)
Apr 06, 2022 6.450 6.950 6.350 6.800 46,453 +0.10(+1.49%)
Apr 05, 2022 7.000 7.000 6.550 6.700 34,104 -0.15(-2.19%)
Apr 04, 2022 6.650 6.900 6.300 6.850 88,735 +0.10(+1.48%)
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.