Vyant Bio, Inc. - Price History
Stock symbol VYNT is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for VYNT (Vyant Bio, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.19 | $0.19 |
| December 2023 | $0.19 | $0.19 |
| November 2023 | $0.18 | $0.18 |
| October 2023 | $0.17 | $0.17 |
| September 2023 | $0.17 | $0.17 |
| August 2023 | $0.16 | $0.16 |
| July 2023 | $0.24 | $0.24 |
| June 2023 | $0.20 | $0.20 |
| May 2023 | $0.23 | $0.23 |
| April 2023 | $0.29 | $0.29 |
| March 2023 | $0.58 | $0.58 |
| February 2023 | $0.74 | $0.74 |
| January 2023 | $0.92 | $0.92 |
| December 2022 | $0.70 | $0.70 |
| November 2022 | $1.24 | $1.24 |
| October 2022 | $2.34 | $0.47 |
| September 2022 | $2.79 | $0.56 |
| August 2022 | $3.56 | $0.71 |
| July 2022 | $4.25 | $0.85 |
| June 2022 | $4.55 | $0.91 |
| May 2022 | $3.54 | $0.71 |
| April 2022 | $4.85 | $0.97 |
| March 2022 | $7.15 | $1.43 |
| February 2022 | $5.55 | $1.11 |
| January 2022 | $5.10 | $1.02 |
| December 2021 | $6.75 | $1.35 |
| November 2021 | $9.55 | $1.91 |
| October 2021 | $11.25 | $2.25 |
| September 2021 | $11.65 | $2.33 |
| August 2021 | $13.15 | $2.63 |
| July 2021 | $14.75 | $2.95 |
| June 2021 | $18.70 | $3.74 |
| May 2021 | $18.45 | $3.69 |
| April 2021 | $17.90 | $3.58 |
| March 2021 | $23.20 | $4.64 |
| February 2021 | $32.55 | $6.51 |
| January 2021 | $20 | $4 |
| December 2020 | $13.85 | $2.77 |
| November 2020 | $12.95 | $2.59 |
| October 2020 | $11.25 | $2.25 |
| September 2020 | $20.75 | $4.15 |
| August 2020 | $26.85 | $5.37 |
| July 2020 | $14.80 | $2.96 |
| June 2020 | $15.15 | $3.03 |
| May 2020 | $15.45 | $3.09 |
| April 2020 | $15.80 | $3.16 |
| March 2020 | $13.75 | $2.75 |
| February 2020 | $18.35 | $3.67 |
| January 2020 | $21 | $4.20 |
| December 2019 | $29.80 | $5.96 |
| November 2019 | $44.05 | $8.81 |
| October 2019 | $15.55 | $3.11 |
| September 2019 | $15.44 | $0.10 |
| August 2019 | $15.60 | $0.10 |
| July 2019 | $20.52 | $0.14 |
| June 2019 | $24.46 | $0.16 |
| May 2019 | $24.39 | $0.16 |
| April 2019 | $38.90 | $0.26 |
| March 2019 | $36.02 | $0.24 |
| February 2019 | $39.75 | $0.26 |
| January 2019 | $36.36 | $0.24 |
| December 2018 | $36.30 | $0.24 |
| November 2018 | $42 | $0.28 |
| October 2018 | $110.70 | $0.74 |
| September 2018 | $156 | $1.04 |
| August 2018 | $135.81 | $0.90 |
| July 2018 | $136.80 | $0.91 |
| June 2018 | $133.50 | $0.89 |
| May 2018 | $144 | $0.96 |
| April 2018 | $139.50 | $0.93 |
| March 2018 | $247.50 | $1.65 |
| February 2018 | $255 | $1.70 |
| January 2018 | $300 | $2 |
| December 2017 | $277.50 | $1.85 |
| November 2017 | $356.25 | $2.38 |
| October 2017 | $472.50 | $3.15 |
| September 2017 | $405 | $2.70 |
| August 2017 | $510 | $3.40 |
| July 2017 | $555 | $3.70 |
| June 2017 | $592.50 | $3.95 |
| May 2017 | $577.50 | $3.85 |
| April 2017 | $615 | $4.10 |
| March 2017 | $615 | $4.10 |
| February 2017 | $337.50 | $2.25 |
| January 2017 | $322.50 | $2.15 |
| December 2016 | $202.50 | $1.35 |
| November 2016 | $225 | $1.50 |
| October 2016 | $198.75 | $1.32 |
| September 2016 | $262.50 | $1.75 |
| August 2016 | $304.50 | $2.03 |
| July 2016 | $294 | $1.96 |
| June 2016 | $298.50 | $1.99 |
| May 2016 | $324 | $2.16 |
| April 2016 | $399 | $2.66 |
| March 2016 | $426 | $2.84 |
| February 2016 | $330 | $2.20 |
| January 2016 | $391.50 | $2.61 |
| December 2015 | $495 | $3.30 |
| November 2015 | $522 | $3.48 |
| October 2015 | $975 | $6.50 |
| September 2015 | $1,173 | $7.82 |
| August 2015 | $1,444.12 | $9.63 |
| July 2015 | $1,600.50 | $10.67 |
| June 2015 | $1,764 | $11.76 |
| May 2015 | $1,657.50 | $11.05 |
| April 2015 | $1,375.50 | $9.17 |
| March 2015 | $1,171.50 | $7.81 |
| February 2015 | $1,314 | $8.76 |
| January 2015 | $1,138.50 | $7.59 |
| December 2014 | $1,002 | $6.68 |
| November 2014 | $841.50 | $5.61 |
| October 2014 | $1,110 | $7.40 |
| September 2014 | $1,350 | $9 |
| August 2014 | $1,335 | $8.90 |
| July 2014 | $1,551 | $10.34 |
| June 2014 | $1,695 | $11.30 |
| May 2014 | $1,536 | $10.24 |
| April 2014 | $2,205 | $14.70 |
| March 2014 | $2,263.50 | $15.09 |
| February 2014 | $2,829 | $18.86 |
| January 2014 | $2,661 | $17.74 |
| December 2013 | $2,067 | $13.78 |
| November 2013 | $2,209.50 | $14.73 |
| October 2013 | $2,068.50 | $13.79 |
| September 2013 | $3,039 | $20.26 |
| August 2013 | $1,453.50 | $9.69 |
| July 2013 | $1,725 | $11.50 |
| June 2013 | $1,494 | $9.96 |
| May 2013 | $1,762.50 | $11.75 |
| April 2013 | $1,710 | $11.40 |
VYNT
Price: $0.19
52 week price:
Earnings Per Share: -2.19 USD
P/E Ratio: 0.65
Exchange: PNK
Sector: Healthcare
Industry: Biotechnology
Volume: 46200
Market Capitalization: 1.2 million