VYNT Quote, Trading Chart, Vyant Bio Inc.

home / stock / vynt / vynt quote

Stock Information
Company Name: Vyant Bio Inc.
Stock Symbol: VYNT
Market: NASDAQ
Website: vyantbio.com
Menu
VYNT VYNT Quote VYNT Short VYNT News VYNT Articles VYNT Message Board
Get VYNT Alerts

News, Short Squeeze, Breakout and More Instantly...
VYNT Quote
Last:$0.26
Change Percent:14.68%
Open:$0.29
Previous Close:$0.26
High:$0.2998
Low:$0.2103
Volume:313,532
Last Trade Date Time:05/12/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
VYNT Chart
Last Twenty Trading Days
Date:2023-05-12
Open:$0.29
Close:$0.26
High:$0.2998
Low:$0.2103
Volume:313,532
Date:2023-05-11
Open:$0.3199
Close:$0.3399
High:$0.3499
Low:$0.31
Volume:234,361
Date:2023-05-10
Open:$0.29
Close:$0.372
High:$0.6
Low:$0.286
Volume:6,238,781
Date:2023-05-09
Open:$0.297
Close:$0.2895
High:$0.297
Low:$0.2669
Volume:75,498
Date:2023-05-08
Open:$0.2946
Close:$0.2979
High:$0.3028
Low:$0.2802
Volume:27,872
Date:2023-05-05
Open:$0.284
Close:$0.2999
High:$0.3099
Low:$0.2652
Volume:87,532
Date:2023-05-04
Open:$0.2838
Close:$0.3074
High:$0.3074
Low:$0.28
Volume:161,737
Date:2023-05-03
Open:$0.3087
Close:$0.2986
High:$0.3134
Low:$0.2941
Volume:27,477
Date:2023-05-02
Open:$0.2928
Close:$0.294
High:$0.3
Low:$0.285
Volume:118,070
Date:2023-05-01
Open:$0.3224
Close:$0.3012
High:$0.3332
Low:$0.2801
Volume:380,810
Date:2023-04-28
Open:$0.32
Close:$0.2877
High:$0.32
Low:$0.28
Volume:169,542
Date:2023-04-27
Open:$0.3
Close:$0.3252
High:$0.3498
Low:$0.2902
Volume:1,043,011
Date:2023-04-26
Open:$0.33
Close:$0.3199
High:$0.349899
Low:$0.3069
Volume:82,730
Date:2023-04-25
Open:$0.36
Close:$0.3481
High:$0.4001
Low:$0.3
Volume:630,429
Date:2023-04-24
Open:$0.5014
Close:$0.55
High:$0.5819
Low:$0.5014
Volume:194,750
Date:2023-04-21
Open:$0.578
Close:$0.515
High:$0.625
Low:$0.505
Volume:28,123
Date:2023-04-20
Open:$0.57
Close:$0.588
High:$0.648099
Low:$0.5109
Volume:29,502
Date:2023-04-19
Open:$0.5991
Close:$0.57
High:$0.6482
Low:$0.5601
Volume:8,785
Date:2023-04-18
Open:$0.595001
Close:$0.5947
High:$0.61
Low:$0.58
Volume:10,756
Date:2023-04-17
Open:$0.5598
Close:$0.59
High:$0.61
Low:$0.5355
Volume:8,848