Vyant Bio Inc (VYNT) Historical Stock Data

1.11 ↓0.07 (-5.93%)
As of December 1, 2022, 10:31am EST.

Historical Data

In the past 30 trading days, VYNT is down -3.10% a day on average. There have been 11 days where Vyant Bio Inc closed green and 19 days where VYNT closed red.

DateOpenCloseChangeLowHighVolume
2022-12-011.181.18↑$0.00 (0.00%)1.081.2631.12K
2022-11-301.261.24↓$0.02 (-1.59%)1.211.2732.24K
2022-11-291.281.26↓$0.02 (-1.39%)1.261.288.48K
2022-11-281.291.30↑$0.01 (0.78%)1.281.368.47K
2022-11-251.351.32↓$0.03 (-2.38%)1.301.4124.78K
2022-11-231.221.32↑$0.10 (8.20%)1.161.3229.70K
2022-11-221.241.23↓$0.01 (-0.81%)1.161.2828.98K
2022-11-211.301.24↓$0.06 (-4.62%)1.241.3025.68K
2022-11-181.351.31↓$0.04 (-3.01%)1.311.4414.64K
2022-11-171.321.37↑$0.05 (3.79%)1.321.4611.04K
2022-11-161.451.36↓$0.09 (-6.21%)1.351.4527.56K
2022-11-151.501.52↑$0.02 (1.33%)1.501.5933.43K
2022-11-141.601.52↓$0.09 (-5.31%)1.461.6039.53K
2022-11-111.551.56↑$0.01 (0.65%)1.451.6139K
2022-11-101.551.49↓$0.06 (-3.87%)1.461.5549.71K
2022-11-091.601.51↓$0.09 (-5.63%)1.491.607.18K
2022-11-081.891.57↓$0.32 (-16.93%)1.551.8917.76K
2022-11-071.571.54↓$0.03 (-1.91%)1.471.5727.67K
2022-11-041.401.50↑$0.10 (7.14%)1.351.5525.86K
2022-11-031.681.41↓$0.27 (-16.14%)1.411.6939.41K
2022-11-021.951.52↓$0.43 (-22.02%)1.501.9572.69K
2022-11-010.450.38↓$0.07 (-15.58%)0.350.45267.17K
2022-10-310.500.47↓$0.03 (-6.42%)0.450.5033.28K
2022-10-280.500.49↓$0.01 (-2.76%)0.480.5016.85K
2022-10-270.480.50↑$0.02 (3.74%)0.480.5015.48K
2022-10-260.550.50↓$0.05 (-9.05%)0.490.5554.89K
2022-10-250.470.50↑$0.03 (7.39%)0.470.516.56K
2022-10-240.460.47↑$0.01 (1.26%)0.460.5013.50K
2022-10-210.520.46↓$0.05 (-10.19%)0.460.526.67K
2022-10-200.460.50↑$0.04 (8.65%)0.460.5052.68K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

timetogainmuneh

$VYNT hows short doing? Keep short pls
we need your money.

0 Like Report
john_joes_mma

$VYNT The best investment you can make is an investment in yourself or another person

0 Like Report