Vyant Bio Inc (VYNT) Historical Stock Data

0.19 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VYNT is up 0.27% a day on average. There have been 23 days where Vyant Bio Inc closed green and 7 days where VYNT closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-29	0.18	0.19	↑$0.01 (7.78%)	0.18	0.20	19.12K
2023-12-28	0.17	0.18	↑$0.01 (5.88%)	0.17	0.19	247.24K
2023-12-27	0.17	0.17	↑$0.00 (1.47%)	0.17	0.17	18.52K
2023-12-26	0.17	0.17	↓$0.00 (-2.33%)	0.17	0.19	27.80K
2023-12-22	0.17	0.17	↑$0.00 (0.00%)	0.17	0.17	2.92K
2023-12-21	0.17	0.17	↑$0.00 (0.00%)	0.17	0.18	5.19K
2023-12-20	0.17	0.17	↑$0.01 (4.55%)	0.17	0.17	52.34K
2023-12-19	0.16	0.17	↑$0.01 (3.13%)	0.16	0.17	48.49K
2023-12-18	0.16	0.17	↑$0.00 (1.79%)	0.16	0.17	5.76K
2023-12-15	0.17	0.17	↑$0.00 (0.00%)	0.17	0.17	759
2023-12-14	0.16	0.17	↑$0.00 (1.79%)	0.16	0.17	3.49K
2023-12-13	0.16	0.17	↑$0.00 (1.85%)	0.16	0.17	12.48K
2023-12-12	0.16	0.16	↑$0.00 (0.00%)	0.16	0.16	7.87K
2023-12-11	0.17	0.16	↓$0.01 (-5.85%)	0.16	0.17	179.55K
2023-12-08	0.18	0.17	↓$0.01 (-4.47%)	0.17	0.19	3.83K
2023-12-07	0.18	0.17	↓$0.01 (-6.04%)	0.17	0.19	8.83K
2023-12-06	0.19	0.18	↓$0.01 (-4.05%)	0.18	0.19	1.82K
2023-12-05	0.18	0.18	↑$0.00 (0.00%)	0.18	0.19	28.51K
2023-12-04	0.18	0.18	↑$0.00 (0.00%)	0.18	0.18	2.97K
2023-12-01	0.18	0.18	↑$0.00 (0.00%)	0.18	0.18	2.51K
2023-11-30	0.18	0.18	↑$0.01 (3.15%)	0.18	0.18	862
2023-11-29	0.18	0.18	↑$0.00 (0.00%)	0.18	0.18	9.31K
2023-11-28	0.18	0.18	↓$0.00 (-1.39%)	0.18	0.18	34.52K
2023-11-27	0.18	0.18	↑$0.00 (0.00%)	0.18	0.18	2.49K
2023-11-24	0.18	0.18	↑$0.00 (0.00%)	0.18	0.18	187
2023-11-22	0.18	0.18	↑$0.00 (0.00%)	0.18	0.18	306
2023-11-21	0.18	0.18	↑$0.00 (0.06%)	0.18	0.18	1.77K
2023-11-20	0.19	0.18	↓$0.01 (-5.03%)	0.18	0.19	5.27K
2023-11-17	0.18	0.18	↑$0.00 (0.00%)	0.18	0.18	9.13K
2023-11-16	0.18	0.19	↑$0.01 (5.81%)	0.18	0.20	1.25K