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 (%)
Mar 31, 2022 7.050 7.200 6.500 7.150 318,160 -0.90(-11.18%)
Mar 30, 2022 8.550 9.850 7.550 8.050 4,811,577 +1.30(+19.26%)
Mar 29, 2022 6.200 6.800 5.700 6.750 186,586 +0.95(+16.39%)
Mar 28, 2022 6.050 6.050 5.650 5.800 12,821 -0.25(-4.14%)
Mar 25, 2022 6.250 6.250 5.850 6.050 5,740 +0.05(+0.83%)
Mar 24, 2022 6.000 6.200 5.724 6.000 8,699 +0.10(+1.69%)
Mar 23, 2022 5.750 5.950 5.602 5.900 7,840 +0.35(+6.31%)
Mar 22, 2022 5.250 5.550 5.250 5.550 5,597 +0.20(+3.74%)
Mar 21, 2022 5.550 5.550 5.250 5.350 4,300 -0.05(-0.93%)
Mar 18, 2022 5.250 5.500 5.150 5.400 8,074 +0.25(+4.85%)
Mar 17, 2022 5.000 5.419 5.000 5.150 4,187 +0.15(+3.00%)
Mar 16, 2022 5.500 5.500 4.850 5.000 16,666 +0.00(+0.00%)
Mar 15, 2022 5.250 5.250 4.964 5.000 4,174 +0.00(+0.00%)
Mar 14, 2022 5.800 6.050 5.000 5.000 33,520 -0.60(-10.71%)
Mar 11, 2022 5.850 5.850 5.500 5.600 3,458 -0.45(-7.44%)
Mar 10, 2022 5.850 6.050 5.550 6.050 10,737 +0.00(+0.00%)
Mar 09, 2022 5.653 6.150 5.653 6.050 9,555 +0.33(+5.85%)
Mar 08, 2022 5.500 5.950 5.500 5.715 8,328 +0.22(+3.92%)
Mar 07, 2022 5.450 5.810 5.450 5.500 7,495 -0.05(-0.90%)
Mar 04, 2022 5.700 5.900 5.524 5.550 4,094 -0.20(-3.48%)
Mar 03, 2022 5.750 5.900 5.700 5.750 3,325 +0.05(+0.88%)
Mar 02, 2022 5.350 5.750 5.350 5.700 4,679 +0.30(+5.56%)
Mar 01, 2022 5.550 5.850 5.400 5.400 4,606 -0.15(-2.70%)
Feb 28, 2022 5.650 5.899 5.350 5.550 7,055 +0.00(+0.00%)
Feb 25, 2022 5.200 5.950 5.250 5.550 5,886 -0.10(-1.77%)
Feb 24, 2022 5.000 5.750 4.884 5.650 20,215 +0.50(+9.71%)
Feb 23, 2022 5.300 5.450 5.100 5.150 3,419 -0.20(-3.74%)
Feb 22, 2022 5.450 5.550 5.350 5.350 12,201 -0.18(-3.17%)
Feb 18, 2022 5.525 0 -0.07(-1.34%)
Feb 17, 2022 5.900 5.910 5.600 5.600 6,524 -0.35(-5.88%)
Feb 16, 2022 5.950 6.000 5.750 5.950 4,457 +0.00(+0.00%)
Feb 15, 2022 6.050 6.050 5.650 5.950 7,837 +0.35(+6.25%)
Feb 14, 2022 5.863 5.900 5.519 5.600 4,503 -0.10(-1.75%)
Feb 11, 2022 5.900 5.900 5.500 5.700 12,148 -0.20(-3.39%)
Feb 10, 2022 5.850 6.000 5.700 5.900 9,740 +0.15(+2.61%)
Feb 09, 2022 5.450 5.800 5.248 5.750 28,608 +0.35(+6.54%)
Feb 08, 2022 5.350 5.450 5.250 5.397 6,350 +0.05(+0.88%)
Feb 07, 2022 5.250 5.450 5.250 5.350 11,537 -0.08(-1.52%)
Feb 04, 2022 5.300 5.500 5.300 5.433 10,453 -0.02(-0.32%)
Feb 03, 2022 5.500 5.450 7,596 +0.10(+1.87%)
Feb 02, 2022 5.450 5.750 5.300 5.350 22,911 +0.12(+2.39%)
Feb 01, 2022 5.100 5.300 5.100 5.225 12,331 +0.12(+2.45%)
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%)
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.